| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 26.65 | 29.26 | 24.9 | 27.99 | 27.99 | +0.48 (+1.74%) | 74,971,699 |
| 11 Apr 2022 | CNY | 26.34 | 28 | 25.68 | 27.51 | 27.51 | +0.51 (+1.89%) | 50,660,785 |
| 8 Apr 2022 | CNY | 27.1 | 28.36 | 26.46 | 27 | 27 | -0.25 (-0.92%) | 64,834,610 |
| 7 Apr 2022 | CNY | 28 | 28.93 | 26.89 | 27.25 | 27.25 | -2.04 (-6.96%) | 71,665,137 |
| 6 Apr 2022 | CNY | 28.88 | 31.99 | 28.88 | 29.29 | 29.29 | -2.8 (-8.73%) | 92,785,017 |
| 1 Apr 2022 | CNY | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -3.57 (-10.01%) | 10,762,500 |
| 31 Mar 2022 | CNY | 32.6 | 35.86 | 32.6 | 35.66 | 35.66 | +3.06 (+9.39%) | 109,592,676 |
| 30 Mar 2022 | CNY | 31.84 | 34.33 | 31.26 | 32.6 | 32.6 | +0.83 (+2.61%) | 94,287,155 |
| 29 Mar 2022 | CNY | 32.4 | 32.56 | 30.33 | 31.77 | 31.77 | -0.78 (-2.40%) | 73,427,900 |
| 28 Mar 2022 | CNY | 32.99 | 34.05 | 32.01 | 32.55 | 32.55 | -0.45 (-1.36%) | 62,956,748 |
| 25 Mar 2022 | CNY | 35 | 36.5 | 32.65 | 33 | 33 | -3.28 (-9.04%) | 80,548,444 |
| 24 Mar 2022 | CNY | 34.91 | 36.68 | 34.5 | 36.28 | 36.28 | +1.37 (+3.92%) | 91,868,941 |
| 23 Mar 2022 | CNY | 36 | 36.89 | 34.1 | 34.91 | 34.91 | -2.12 (-5.73%) | 86,508,878 |
| 22 Mar 2022 | CNY | 39.3 | 40.68 | 36.08 | 37.03 | 37.03 | -2.67 (-6.73%) | 91,791,616 |
| 21 Mar 2022 | CNY | 39.99 | 41.44 | 36.31 | 39.7 | 39.7 | +1.63 (+4.28%) | 102,867,838 |
| 18 Mar 2022 | CNY | 35.2 | 38.07 | 35.2 | 38.07 | 38.07 | +3.46 (+10.00%) | 76,817,052 |
| 17 Mar 2022 | CNY | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | +3.15 (+10.01%) | 4,330,377 |
| 16 Mar 2022 | CNY | 31.45 | 31.46 | 30.1 | 31.46 | 31.46 | +2.86 (+10%) | 35,525,788 |
| 15 Mar 2022 | CNY | 27.04 | 28.6 | 26.5 | 28.6 | 28.6 | +2.6 (+10%) | 32,265,025 |
| 14 Mar 2022 | CNY | 25.19 | 26.58 | 23.93 | 26 | 26 | +1.54 (+6.30%) | 91,220,189 |
| 11 Mar 2022 | CNY | 21.83 | 24.46 | 21.3 | 24.46 | 24.46 | +2.22 (+9.98%) | 94,967,166 |
| 10 Mar 2022 | CNY | 21.6 | 23.34 | 20.85 | 22.24 | 22.24 | +0.73 (+3.39%) | 108,344,464 |
| 9 Mar 2022 | CNY | 18.78 | 22.01 | 18.78 | 21.51 | 21.51 | +1.5 (+7.50%) | 111,077,047 |
| 8 Mar 2022 | CNY | 19.5 | 21.87 | 19.21 | 20.01 | 20.01 | -0.02 (-0.10%) | 89,783,325 |
| 7 Mar 2022 | CNY | 19.07 | 20.24 | 18.11 | 20.03 | 20.03 | +0.23 (+1.16%) | 75,207,004 |
| 4 Mar 2022 | CNY | 20 | 21.28 | 19.8 | 19.8 | 19.8 | -2.2 (-10.00%) | 88,205,347 |
| 3 Mar 2022 | CNY | 20.25 | 22 | 19.05 | 22 | 22 | +2 (+10%) | 100,994,332 |
| 2 Mar 2022 | CNY | 18.42 | 21.07 | 18.18 | 20 | 20 | +0.85 (+4.44%) | 122,213,648 |
| 1 Mar 2022 | CNY | 19.09 | 20.36 | 19.09 | 19.15 | 19.15 | -2.06 (-9.71%) | 109,732,549 |
| 21 Feb 2022 | CNY | 20.86 | 21.21 | 20.33 | 21.21 | 21.21 | +1.93 (+10.01%) | 86,190,838 |
