| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 23.79 | 24.07 | 23.03 | 23.6 | 23.6 | -0.49 (-2.03%) | 5,790,076 |
| 11 Apr 2022 | CNY | 24.82 | 24.88 | 24 | 24.09 | 24.09 | -0.66 (-2.67%) | 4,244,737 |
| 8 Apr 2022 | CNY | 24.78 | 25.15 | 24 | 24.75 | 24.75 | +0.12 (+0.49%) | 3,859,178 |
| 7 Apr 2022 | CNY | 25.5 | 25.5 | 24.58 | 24.63 | 24.63 | -0.7 (-2.76%) | 3,739,416 |
| 6 Apr 2022 | CNY | 25.76 | 25.76 | 24.92 | 25.33 | 25.33 | -0.46 (-1.78%) | 4,515,210 |
| 1 Apr 2022 | CNY | 25.81 | 26.19 | 25.47 | 25.79 | 25.79 | -0.26 (-1.00%) | 3,363,108 |
| 31 Mar 2022 | CNY | 26.59 | 26.59 | 25.9 | 26.05 | 26.05 | -0.45 (-1.70%) | 2,251,111 |
| 30 Mar 2022 | CNY | 26.26 | 26.66 | 26.08 | 26.5 | 26.5 | +0.36 (+1.38%) | 2,269,351 |
| 29 Mar 2022 | CNY | 26.8 | 26.8 | 25.88 | 26.14 | 26.14 | -0.37 (-1.40%) | 3,963,132 |
| 28 Mar 2022 | CNY | 26.8 | 27.1 | 26.33 | 26.51 | 26.51 | -0.5 (-1.85%) | 4,016,378 |
| 25 Mar 2022 | CNY | 27.68 | 27.7 | 26.96 | 27.01 | 27.01 | -0.44 (-1.60%) | 3,510,969 |
| 24 Mar 2022 | CNY | 27.13 | 27.72 | 26.68 | 27.45 | 27.45 | +0.17 (+0.62%) | 4,111,180 |
| 23 Mar 2022 | CNY | 27.58 | 27.58 | 27.11 | 27.28 | 27.28 | +0.04 (+0.15%) | 2,195,791 |
| 22 Mar 2022 | CNY | 27.39 | 27.58 | 26.93 | 27.24 | 27.24 | 0.0 (0.0%) | 2,589,521 |
| 21 Mar 2022 | CNY | 27.19 | 27.54 | 26.86 | 27.24 | 27.24 | +0.16 (+0.59%) | 2,814,418 |
| 18 Mar 2022 | CNY | 27.3 | 27.34 | 26.7 | 27.08 | 27.08 | -0.27 (-0.99%) | 3,548,953 |
| 17 Mar 2022 | CNY | 27.2 | 27.76 | 27.01 | 27.35 | 27.35 | +0.35 (+1.30%) | 5,057,001 |
| 16 Mar 2022 | CNY | 26.68 | 27.07 | 25.72 | 27 | 27 | +0.85 (+3.25%) | 5,471,735 |
| 15 Mar 2022 | CNY | 27.41 | 27.5 | 26.12 | 26.15 | 26.15 | -1.41 (-5.12%) | 5,340,190 |
| 14 Mar 2022 | CNY | 28.35 | 28.48 | 27.52 | 27.56 | 27.56 | -1.39 (-4.80%) | 4,307,342 |
| 11 Mar 2022 | CNY | 28.5 | 29 | 27.35 | 28.95 | 28.95 | +0.08 (+0.28%) | 8,580,062 |
| 10 Mar 2022 | CNY | 28.88 | 29.45 | 28.79 | 28.87 | 28.87 | +0.65 (+2.30%) | 6,250,229 |
| 9 Mar 2022 | CNY | 28.23 | 28.68 | 27.4 | 28.22 | 28.22 | +0.22 (+0.79%) | 5,543,672 |
| 8 Mar 2022 | CNY | 28.71 | 29.08 | 27.92 | 28 | 28 | -0.63 (-2.20%) | 4,316,466 |
| 7 Mar 2022 | CNY | 29.02 | 29.16 | 28.48 | 28.63 | 28.63 | -0.54 (-1.85%) | 4,965,834 |
| 4 Mar 2022 | CNY | 29.7 | 30.19 | 29.13 | 29.17 | 29.17 | -0.83 (-2.77%) | 4,490,767 |
| 3 Mar 2022 | CNY | 31.47 | 31.76 | 29.38 | 30 | 30 | -1.13 (-3.63%) | 7,153,977 |
| 2 Mar 2022 | CNY | 31.61 | 31.67 | 30.88 | 31.13 | 31.13 | -0.61 (-1.92%) | 2,679,501 |
| 1 Mar 2022 | CNY | 31.53 | 31.8 | 31.16 | 31.74 | 31.74 | +0.23 (+0.73%) | 3,325,219 |
| 28 Feb 2022 | CNY | 31.56 | 31.68 | 30.8 | 31.51 | 31.51 | -0.09 (-0.28%) | 6,025,227 |
