| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 53.44 | 53.5 | 52.26 | 53.5 | 53.5 | +0.12 (+0.22%) | 390,898 |
| 11 Apr 2022 | CNY | 50.52 | 53.57 | 50 | 53.38 | 53.38 | +1.28 (+2.46%) | 862,761 |
| 8 Apr 2022 | CNY | 52.8 | 52.92 | 50.1 | 52.1 | 52.1 | +0.04 (+0.08%) | 470,492 |
| 7 Apr 2022 | CNY | 52.03 | 52.85 | 51.79 | 52.06 | 52.06 | +0.03 (+0.06%) | 388,440 |
| 6 Apr 2022 | CNY | 53.02 | 53.02 | 51.15 | 52.03 | 52.03 | -1.05 (-1.98%) | 388,109 |
| 1 Apr 2022 | CNY | 54.34 | 54.34 | 51.59 | 53.08 | 53.08 | +0.28 (+0.53%) | 467,888 |
| 31 Mar 2022 | CNY | 52.5 | 54.66 | 50.33 | 52.8 | 52.8 | +0.15 (+0.28%) | 928,641 |
| 30 Mar 2022 | CNY | 52.5 | 52.87 | 51.59 | 52.65 | 52.65 | +0.89 (+1.72%) | 767,777 |
| 29 Mar 2022 | CNY | 54.71 | 55.64 | 51.5 | 51.76 | 51.76 | -3.52 (-6.37%) | 1,041,369 |
| 28 Mar 2022 | CNY | 55 | 55.93 | 52.5 | 55.28 | 55.28 | -1.01 (-1.79%) | 1,137,758 |
| 25 Mar 2022 | CNY | 58.48 | 59.2 | 55.18 | 56.29 | 56.29 | -2.21 (-3.78%) | 881,993 |
| 24 Mar 2022 | CNY | 60.2 | 60.3 | 57.48 | 58.5 | 58.5 | -2.76 (-4.51%) | 843,984 |
| 23 Mar 2022 | CNY | 63.9 | 64.2 | 61.23 | 61.26 | 61.26 | -2.77 (-4.33%) | 928,851 |
| 22 Mar 2022 | CNY | 64.47 | 65.8 | 62.68 | 64.03 | 64.03 | -1.09 (-1.67%) | 773,158 |
| 21 Mar 2022 | CNY | 64.8 | 65.95 | 63.7 | 65.12 | 65.12 | +0.14 (+0.22%) | 845,496 |
| 18 Mar 2022 | CNY | 66.9 | 67.97 | 64.51 | 64.98 | 64.98 | -2.02 (-3.01%) | 1,215,092 |
| 17 Mar 2022 | CNY | 67.93 | 71.55 | 65.95 | 67 | 67 | -0.42 (-0.62%) | 1,972,506 |
| 16 Mar 2022 | CNY | 62.4 | 68.87 | 61.79 | 67.42 | 67.42 | +4.92 (+7.87%) | 1,512,070 |
| 15 Mar 2022 | CNY | 61.81 | 65 | 61 | 62.5 | 62.5 | +0.19 (+0.30%) | 1,004,114 |
| 14 Mar 2022 | CNY | 61.61 | 63.94 | 60.61 | 62.31 | 62.31 | -1.21 (-1.90%) | 816,183 |
| 11 Mar 2022 | CNY | 61.3 | 63.86 | 59.81 | 63.52 | 63.52 | +0.95 (+1.52%) | 933,820 |
| 10 Mar 2022 | CNY | 65.48 | 65.8 | 62.51 | 62.57 | 62.57 | -1.63 (-2.54%) | 1,279,929 |
| 9 Mar 2022 | CNY | 61.39 | 64.2 | 60.5 | 64.2 | 64.2 | +2.81 (+4.58%) | 1,622,371 |
| 8 Mar 2022 | CNY | 60 | 64.02 | 58.82 | 61.39 | 61.39 | +1.5 (+2.50%) | 1,153,840 |
| 7 Mar 2022 | CNY | 61.1 | 61.1 | 58.6 | 59.89 | 59.89 | -1.52 (-2.48%) | 799,663 |
| 4 Mar 2022 | CNY | 58.65 | 62.8 | 58.26 | 61.41 | 61.41 | +2.38 (+4.03%) | 1,155,001 |
| 3 Mar 2022 | CNY | 60.6 | 60.84 | 58.78 | 59.03 | 59.03 | -1.03 (-1.71%) | 440,539 |
| 2 Mar 2022 | CNY | 59.8 | 60.6 | 59.31 | 60.06 | 60.06 | -0.49 (-0.81%) | 320,281 |
| 1 Mar 2022 | CNY | 60.86 | 61.2 | 59.26 | 60.55 | 60.55 | -0.2 (-0.33%) | 574,762 |
| 28 Feb 2022 | CNY | 59.71 | 61.53 | 59.21 | 60.75 | 60.75 | +0.38 (+0.63%) | 574,883 |
