| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2022 | CNY | 37.58 | 37.58 | 36.25 | 36.49 | 36.49 | -1.12 (-2.98%) | 173,391 |
| 14 Apr 2022 | CNY | 37.88 | 38.25 | 37.5 | 37.61 | 37.61 | +0.01 (+0.03%) | 133,079 |
| 13 Apr 2022 | CNY | 38.17 | 38.38 | 37.27 | 37.6 | 37.6 | -0.55 (-1.44%) | 140,470 |
| 12 Apr 2022 | CNY | 37.7 | 38.19 | 37 | 38.15 | 38.15 | +0.4 (+1.06%) | 181,591 |
| 11 Apr 2022 | CNY | 39.87 | 39.87 | 37.6 | 37.75 | 37.75 | -2.16 (-5.41%) | 242,629 |
| 8 Apr 2022 | CNY | 39.98 | 40.01 | 39.15 | 39.91 | 39.91 | -0.04 (-0.10%) | 155,872 |
| 7 Apr 2022 | CNY | 40.8 | 41.14 | 39.73 | 39.95 | 39.95 | -0.85 (-2.08%) | 199,333 |
| 6 Apr 2022 | CNY | 40.88 | 41.25 | 40.49 | 40.8 | 40.8 | -46.4 (-53.21%) | 232,081 |
| 5 Apr 2022 | CNY | 88.3 | 88.3 | 87.2 | 87.2 | 87.2 | -1.8 (-2.02%) | 0 |
| 4 Apr 2022 | CNY | 86.1 | 89 | 86.1 | 89 | 89 | +48 (+117.07%) | 0 |
| 1 Apr 2022 | CNY | 40.38 | 41 | 40.1 | 41 | 41 | +0.11 (+0.27%) | 305,894 |
| 31 Mar 2022 | CNY | 40.82 | 40.89 | 40.22 | 40.89 | 40.89 | +0.07 (+0.17%) | 451,921 |
| 30 Mar 2022 | CNY | 41.51 | 41.85 | 40.6 | 40.82 | 40.82 | -0.28 (-0.68%) | 478,064 |
| 29 Mar 2022 | CNY | 41.41 | 42.34 | 40.8 | 41.1 | 41.1 | -0.89 (-2.12%) | 257,212 |
| 28 Mar 2022 | CNY | 43.2 | 43.36 | 41.86 | 41.99 | 41.99 | -1.73 (-3.96%) | 409,602 |
| 25 Mar 2022 | CNY | 45.13 | 45.18 | 43.51 | 43.72 | 43.72 | -1.48 (-3.27%) | 462,935 |
| 24 Mar 2022 | CNY | 45 | 46.2 | 43.88 | 45.2 | 45.2 | -0.19 (-0.42%) | 663,605 |
| 23 Mar 2022 | CNY | 47.11 | 49 | 45.2 | 45.39 | 45.39 | +0.66 (+1.48%) | 1,404,533 |
| 22 Mar 2022 | CNY | 44.55 | 44.98 | 43.62 | 44.73 | 44.73 | +0.16 (+0.36%) | 272,814 |
| 21 Mar 2022 | CNY | 44.55 | 44.89 | 43.56 | 44.57 | 44.57 | -0.42 (-0.93%) | 268,521 |
| 18 Mar 2022 | CNY | 41.89 | 45.13 | 41.42 | 44.99 | 44.99 | +3.18 (+7.61%) | 653,180 |
| 17 Mar 2022 | CNY | 42.41 | 42.9 | 41.61 | 41.81 | 41.81 | +0.4 (+0.97%) | 236,618 |
| 16 Mar 2022 | CNY | 41.49 | 41.77 | 40.01 | 41.41 | 41.41 | +0.37 (+0.90%) | 264,473 |
| 15 Mar 2022 | CNY | 43.21 | 43.7 | 41 | 41.04 | 41.04 | -2.31 (-5.33%) | 202,079 |
| 14 Mar 2022 | CNY | 43.85 | 43.99 | 43.32 | 43.35 | 43.35 | -0.5 (-1.14%) | 120,206 |
| 11 Mar 2022 | CNY | 42.35 | 44.7 | 41.1 | 43.85 | 43.85 | +1.09 (+2.55%) | 313,007 |
| 10 Mar 2022 | CNY | 43.58 | 43.91 | 42.62 | 42.76 | 42.76 | +0.15 (+0.35%) | 188,539 |
| 9 Mar 2022 | CNY | 44.2 | 44.79 | 41.08 | 42.61 | 42.61 | -1.39 (-3.16%) | 277,096 |
| 8 Mar 2022 | CNY | 46.02 | 46.02 | 43.66 | 44 | 44 | -1.69 (-3.70%) | 231,280 |
| 7 Mar 2022 | CNY | 46.67 | 46.67 | 45.67 | 45.69 | 45.69 | -0.98 (-2.10%) | 172,962 |
