| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 32.38 | 32.43 | 31.95 | 31.96 | 31.96 | -0.5 (-1.54%) | 24,479,084 |
| 12 Apr 2022 | CNY | 31.77 | 32.8 | 31.43 | 32.46 | 32.46 | +0.68 (+2.14%) | 38,833,496 |
| 11 Apr 2022 | CNY | 32.31 | 32.32 | 31.6 | 31.78 | 31.78 | -0.43 (-1.33%) | 33,534,898 |
| 8 Apr 2022 | CNY | 32.18 | 32.28 | 31.79 | 32.21 | 32.21 | -0.87 (-2.63%) | 34,117,729 |
| 7 Apr 2022 | CNY | 33.05 | 33.36 | 32.75 | 33.08 | 33.08 | -0.11 (-0.33%) | 37,262,285 |
| 6 Apr 2022 | CNY | 33.02 | 33.41 | 32.86 | 33.19 | 33.19 | +0.17 (+0.51%) | 39,895,155 |
| 1 Apr 2022 | CNY | 32.1 | 33.08 | 31.86 | 33.02 | 33.02 | +0.72 (+2.23%) | 46,824,095 |
| 31 Mar 2022 | CNY | 32 | 32.5 | 31.88 | 32.3 | 32.3 | +0.23 (+0.72%) | 36,267,599 |
| 30 Mar 2022 | CNY | 31.38 | 32.07 | 31.38 | 32.07 | 32.07 | +0.79 (+2.53%) | 33,152,766 |
| 29 Mar 2022 | CNY | 31.67 | 31.73 | 31.24 | 31.28 | 31.28 | -0.36 (-1.14%) | 20,440,905 |
| 28 Mar 2022 | CNY | 31.06 | 31.64 | 30.75 | 31.64 | 31.64 | +0.12 (+0.38%) | 27,766,641 |
| 25 Mar 2022 | CNY | 32.3 | 32.3 | 31.5 | 31.52 | 31.52 | -0.55 (-1.71%) | 40,684,758 |
| 24 Mar 2022 | CNY | 32.2 | 32.29 | 31.95 | 32.07 | 32.07 | -0.29 (-0.90%) | 25,595,264 |
| 23 Mar 2022 | CNY | 32.5 | 32.59 | 32.11 | 32.36 | 32.36 | -0.09 (-0.28%) | 29,932,041 |
| 22 Mar 2022 | CNY | 32.14 | 32.81 | 32.01 | 32.45 | 32.45 | +0.29 (+0.90%) | 39,439,807 |
| 21 Mar 2022 | CNY | 32.28 | 32.46 | 31.93 | 32.16 | 32.16 | -0.1 (-0.31%) | 40,403,581 |
| 18 Mar 2022 | CNY | 31.8 | 32.53 | 31.64 | 32.26 | 32.26 | +0.19 (+0.59%) | 53,326,522 |
| 17 Mar 2022 | CNY | 32.41 | 32.78 | 32.06 | 32.07 | 32.07 | +0.32 (+1.01%) | 65,206,207 |
| 16 Mar 2022 | CNY | 31.61 | 31.95 | 30.65 | 31.75 | 31.75 | +0.55 (+1.76%) | 60,634,543 |
| 15 Mar 2022 | CNY | 32.69 | 32.69 | 31.19 | 31.2 | 31.2 | -1.83 (-5.54%) | 62,285,447 |
| 14 Mar 2022 | CNY | 33.23 | 33.62 | 33 | 33.03 | 33.03 | -0.77 (-2.28%) | 29,943,298 |
| 11 Mar 2022 | CNY | 32.99 | 33.89 | 32.53 | 33.8 | 33.8 | +0.3 (+0.90%) | 36,290,880 |
| 10 Mar 2022 | CNY | 34.48 | 34.49 | 33.25 | 33.5 | 33.5 | +0.16 (+0.48%) | 47,489,450 |
| 9 Mar 2022 | CNY | 33.93 | 34.25 | 31.69 | 33.34 | 33.34 | -0.59 (-1.74%) | 78,680,338 |
| 8 Mar 2022 | CNY | 34.88 | 35.11 | 33.88 | 33.93 | 33.93 | -0.96 (-2.75%) | 53,916,765 |
| 7 Mar 2022 | CNY | 35.6 | 35.64 | 34.86 | 34.89 | 34.89 | -0.94 (-2.62%) | 48,913,310 |
| 4 Mar 2022 | CNY | 35.86 | 35.97 | 35.52 | 35.83 | 35.83 | -0.27 (-0.75%) | 33,962,598 |
| 3 Mar 2022 | CNY | 36.72 | 36.76 | 36.01 | 36.1 | 36.1 | -0.48 (-1.31%) | 46,173,839 |
| 2 Mar 2022 | CNY | 36.5 | 36.68 | 36.38 | 36.58 | 36.58 | -0.25 (-0.68%) | 24,595,801 |
| 1 Mar 2022 | CNY | 36.7 | 37.07 | 36.35 | 36.83 | 36.83 | +0.06 (+0.16%) | 42,985,840 |
