| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 24.3846 | 24.4615 | 23.1385 | 23.6923 | 23.6923 | -0.5 (-2.07%) | 5,824,949 |
| 11 Apr 2022 | CNY | 25.1462 | 25.2231 | 23.7539 | 24.1923 | 24.1923 | -0.931 (-3.70%) | 6,292,860 |
| 8 Apr 2022 | CNY | 24.8692 | 25.4846 | 24.6231 | 25.1231 | 25.1231 | +0.254 (+1.02%) | 5,259,946 |
| 7 Apr 2022 | CNY | 25.8769 | 25.8923 | 24.8692 | 24.8692 | 24.8692 | -1.008 (-3.89%) | 4,265,938 |
| 6 Apr 2022 | CNY | 26.9308 | 27.1539 | 25.5692 | 25.8769 | 25.8769 | -1.046 (-3.89%) | 5,317,594 |
| 1 Apr 2022 | CNY | 27.0846 | 27.6154 | 26.2692 | 26.9231 | 26.9231 | -0.269 (-0.99%) | 4,973,415 |
| 31 Mar 2022 | CNY | 28.0769 | 28.1692 | 26.7308 | 27.1923 | 27.1923 | -1.131 (-3.99%) | 6,550,274 |
| 30 Mar 2022 | CNY | 27.8308 | 28.5846 | 27.4615 | 28.3231 | 28.3231 | +0.723 (+2.62%) | 6,598,346 |
| 29 Mar 2022 | CNY | 27.7692 | 27.9308 | 27.0385 | 27.6 | 27.6 | +0.146 (+0.53%) | 5,028,254 |
| 28 Mar 2022 | CNY | 26.4692 | 27.8846 | 26.1615 | 27.4539 | 27.4539 | +0.177 (+0.65%) | 7,192,009 |
| 25 Mar 2022 | CNY | 28.3077 | 28.4615 | 27.2769 | 27.2769 | 27.2769 | -1.4 (-4.88%) | 7,863,466 |
| 24 Mar 2022 | CNY | 28.3154 | 29.1769 | 27.7692 | 28.6769 | 28.6769 | +0.285 (+1.00%) | 10,555,144 |
| 23 Mar 2022 | CNY | 28.9923 | 29.7769 | 28.3846 | 28.3923 | 28.3923 | -1.208 (-4.08%) | 12,493,798 |
| 22 Mar 2022 | CNY | 29.6154 | 31.8308 | 28.8539 | 29.6 | 29.6 | +0.661 (+2.29%) | 20,040,706 |
| 21 Mar 2022 | CNY | 28.1308 | 29.0769 | 27.7923 | 28.9385 | 28.9385 | +0.708 (+2.51%) | 13,790,155 |
| 18 Mar 2022 | CNY | 28.8692 | 28.9 | 27.7385 | 28.2308 | 28.2308 | -0.931 (-3.19%) | 15,388,335 |
| 17 Mar 2022 | CNY | 27.4154 | 29.1615 | 26.8539 | 29.1615 | 29.1615 | +2.654 (+10.01%) | 15,002,287 |
| 16 Mar 2022 | CNY | 24.6154 | 26.5077 | 24.3462 | 26.5077 | 26.5077 | +2.408 (+9.99%) | 11,964,122 |
| 15 Mar 2022 | CNY | 24.3077 | 25.3 | 23.6923 | 24.1 | 24.1 | -0.208 (-0.85%) | 8,707,171 |
| 14 Mar 2022 | CNY | 25.2539 | 25.3692 | 24.3077 | 24.3077 | 24.3077 | -1.361 (-5.30%) | 7,504,623 |
| 11 Mar 2022 | CNY | 26.0308 | 26.6923 | 25.0769 | 25.6692 | 25.6692 | -0.823 (-3.11%) | 7,817,218 |
| 10 Mar 2022 | CNY | 26.8462 | 27.3462 | 26.4692 | 26.4923 | 26.4923 | +0.854 (+3.33%) | 10,777,804 |
| 9 Mar 2022 | CNY | 25.2615 | 25.9846 | 24.3462 | 25.6385 | 25.6385 | +0.408 (+1.62%) | 8,773,286 |
| 8 Mar 2022 | CNY | 26.2308 | 26.8769 | 25.1923 | 25.2308 | 25.2308 | -0.854 (-3.27%) | 9,122,913 |
| 7 Mar 2022 | CNY | 26.9385 | 27.2923 | 25.6769 | 26.0846 | 26.0846 | -1.339 (-4.88%) | 8,952,205 |
| 4 Mar 2022 | CNY | 27.3077 | 28.2231 | 27.0846 | 27.4231 | 27.4231 | -0.4 (-1.44%) | 6,999,031 |
| 3 Mar 2022 | CNY | 28.7462 | 28.8462 | 27.6923 | 27.8231 | 27.8231 | -0.869 (-3.03%) | 8,924,315 |
| 2 Mar 2022 | CNY | 29.2308 | 29.5385 | 28.1923 | 28.6923 | 28.6923 | -0.992 (-3.34%) | 10,323,716 |
| 1 Mar 2022 | CNY | 29.0539 | 30.1462 | 28.6 | 29.6846 | 29.6846 | +0.777 (+2.69%) | 14,600,209 |
| 28 Feb 2022 | CNY | 27.9462 | 29.2154 | 27.6923 | 28.9077 | 28.9077 | +0.546 (+1.93%) | 13,851,559 |
