| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 27.22 | 27.65 | 26.11 | 27 | 27 | -0.22 (-0.81%) | 1,067,486 |
| 11 Apr 2022 | CNY | 27.53 | 28.11 | 27.05 | 27.22 | 27.22 | -0.58 (-2.09%) | 746,810 |
| 8 Apr 2022 | CNY | 27.46 | 27.96 | 27.02 | 27.8 | 27.8 | +0.3 (+1.09%) | 823,500 |
| 7 Apr 2022 | CNY | 28.48 | 28.53 | 27.4 | 27.5 | 27.5 | -1.32 (-4.58%) | 1,035,200 |
| 6 Apr 2022 | CNY | 29.15 | 29.89 | 27.82 | 28.82 | 28.82 | -0.32 (-1.10%) | 1,479,200 |
| 1 Apr 2022 | CNY | 29.79 | 29.88 | 29.03 | 29.14 | 29.14 | -0.62 (-2.08%) | 1,018,280 |
| 31 Mar 2022 | CNY | 29.8 | 30.68 | 29.13 | 29.76 | 29.76 | -0.32 (-1.06%) | 1,135,286 |
| 30 Mar 2022 | CNY | 30.4 | 30.8 | 30 | 30.08 | 30.08 | -0.1 (-0.33%) | 1,233,786 |
| 29 Mar 2022 | CNY | 31.02 | 31.24 | 29.81 | 30.18 | 30.18 | -0.84 (-2.71%) | 1,534,101 |
| 28 Mar 2022 | CNY | 31.81 | 31.87 | 30.25 | 31.02 | 31.02 | -0.3 (-0.96%) | 945,436 |
| 25 Mar 2022 | CNY | 31.27 | 32.4 | 31.1 | 31.32 | 31.32 | +0.25 (+0.80%) | 1,181,030 |
| 24 Mar 2022 | CNY | 32.6 | 32.6 | 30.88 | 31.07 | 31.07 | -1.53 (-4.69%) | 1,287,050 |
| 23 Mar 2022 | CNY | 33.28 | 33.29 | 32.47 | 32.6 | 32.6 | -0.68 (-2.04%) | 869,810 |
| 22 Mar 2022 | CNY | 32.8 | 33.49 | 32.23 | 33.28 | 33.28 | +1.08 (+3.35%) | 1,954,711 |
| 21 Mar 2022 | CNY | 30.49 | 32.5 | 30.31 | 32.2 | 32.2 | +1.78 (+5.85%) | 1,479,256 |
| 18 Mar 2022 | CNY | 30.69 | 30.9 | 30.3 | 30.42 | 30.42 | -0.33 (-1.07%) | 678,000 |
| 17 Mar 2022 | CNY | 29.11 | 30.88 | 29.11 | 30.75 | 30.75 | +1.77 (+6.11%) | 1,575,370 |
| 16 Mar 2022 | CNY | 29.98 | 30 | 27 | 28.98 | 28.98 | -0.68 (-2.29%) | 1,430,356 |
| 15 Mar 2022 | CNY | 29.85 | 30.68 | 28.95 | 29.66 | 29.66 | -0.33 (-1.10%) | 1,311,759 |
| 14 Mar 2022 | CNY | 30.25 | 30.6 | 29.7 | 29.99 | 29.99 | -0.3 (-0.99%) | 1,051,000 |
| 11 Mar 2022 | CNY | 29.19 | 30.4 | 28.43 | 30.29 | 30.29 | +0.8 (+2.71%) | 909,660 |
| 10 Mar 2022 | CNY | 29.18 | 29.92 | 29.18 | 29.49 | 29.49 | +0.75 (+2.61%) | 718,526 |
| 9 Mar 2022 | CNY | 29.97 | 30.48 | 27.69 | 28.74 | 28.74 | -1.23 (-4.10%) | 1,046,500 |
| 8 Mar 2022 | CNY | 31.2 | 31.51 | 29.8 | 29.97 | 29.97 | -1.29 (-4.13%) | 806,500 |
| 7 Mar 2022 | CNY | 32 | 32.88 | 31.1 | 31.26 | 31.26 | -1.03 (-3.19%) | 636,300 |
| 4 Mar 2022 | CNY | 32.3 | 32.88 | 32.02 | 32.29 | 32.29 | -0.22 (-0.68%) | 398,200 |
| 3 Mar 2022 | CNY | 33.57 | 33.57 | 32.5 | 32.51 | 32.51 | -0.42 (-1.28%) | 490,200 |
| 2 Mar 2022 | CNY | 33.54 | 33.88 | 32.58 | 32.93 | 32.93 | -0.26 (-0.78%) | 514,900 |
| 1 Mar 2022 | CNY | 32.45 | 33.48 | 32.06 | 33.19 | 33.19 | +0.81 (+2.50%) | 1,197,820 |
| 28 Feb 2022 | CNY | 33.79 | 33.79 | 31.66 | 32.38 | 32.38 | -0.56 (-1.70%) | 1,307,650 |
