| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 24.4071 | 25.1929 | 24.0786 | 24.65 | 24.65 | -0.114 (-0.46%) | 1,509,760 |
| 12 Apr 2022 | CNY | 25.0857 | 25.5429 | 24.45 | 24.7643 | 24.7643 | -0.364 (-1.45%) | 1,298,220 |
| 11 Apr 2022 | CNY | 25.6 | 25.6857 | 24.7429 | 25.1286 | 25.1286 | -0.564 (-2.20%) | 1,406,316 |
| 8 Apr 2022 | CNY | 26.8286 | 26.8857 | 25.1429 | 25.6929 | 25.6929 | -1.129 (-4.21%) | 3,229,730 |
| 7 Apr 2022 | CNY | 26.1214 | 26.8214 | 25.7357 | 26.8214 | 26.8214 | +0.571 (+2.18%) | 2,917,005 |
| 6 Apr 2022 | CNY | 25.9357 | 26.6429 | 25.6286 | 26.25 | 26.25 | +0.143 (+0.55%) | 2,520,630 |
| 1 Apr 2022 | CNY | 25.7286 | 26.5857 | 25.2643 | 26.1071 | 26.1071 | +0.25 (+0.97%) | 3,035,095 |
| 31 Mar 2022 | CNY | 25.7143 | 26.9214 | 25.3571 | 25.8571 | 25.8571 | +0.086 (+0.33%) | 4,121,950 |
| 30 Mar 2022 | CNY | 24.4429 | 25.9643 | 24.3857 | 25.7714 | 25.7714 | +1.143 (+4.64%) | 2,597,070 |
| 29 Mar 2022 | CNY | 23.7571 | 25.1429 | 23.7357 | 24.6286 | 24.6286 | +0.914 (+3.86%) | 1,922,603 |
| 28 Mar 2022 | CNY | 23.5 | 23.9571 | 23.1571 | 23.7143 | 23.7143 | +0.029 (+0.12%) | 924,000 |
| 25 Mar 2022 | CNY | 24.0643 | 24.2786 | 23.4429 | 23.6857 | 23.6857 | -0.243 (-1.02%) | 1,072,995 |
| 24 Mar 2022 | CNY | 23.8929 | 24.0429 | 23.4357 | 23.9286 | 23.9286 | -0.464 (-1.90%) | 1,195,938 |
| 23 Mar 2022 | CNY | 23.8 | 25.0143 | 23.15 | 24.3929 | 24.3929 | +0.143 (+0.59%) | 2,439,010 |
| 22 Mar 2022 | CNY | 23.3214 | 24.5714 | 23.0786 | 24.25 | 24.25 | +0.821 (+3.51%) | 1,616,155 |
| 21 Mar 2022 | CNY | 23.4286 | 23.8 | 22.8786 | 23.4286 | 23.4286 | +0.129 (+0.55%) | 1,000,353 |
| 18 Mar 2022 | CNY | 23.2143 | 23.7357 | 22.7857 | 23.3 | 23.3 | -0.25 (-1.06%) | 1,128,785 |
| 17 Mar 2022 | CNY | 23.2143 | 24.2 | 23.2071 | 23.55 | 23.55 | +0.943 (+4.17%) | 1,417,465 |
| 16 Mar 2022 | CNY | 22.1857 | 22.9643 | 21.5929 | 22.6071 | 22.6071 | +0.814 (+3.74%) | 1,135,953 |
| 15 Mar 2022 | CNY | 23.1429 | 23.8929 | 21.7857 | 21.7929 | 21.7929 | -1.35 (-5.83%) | 1,434,910 |
| 14 Mar 2022 | CNY | 23.9143 | 23.9143 | 23.0357 | 23.1429 | 23.1429 | -0.807 (-3.37%) | 736,610 |
| 11 Mar 2022 | CNY | 22.9 | 24.1429 | 22.6786 | 23.95 | 23.95 | +0.821 (+3.55%) | 976,325 |
| 10 Mar 2022 | CNY | 23.5714 | 24.25 | 23.0143 | 23.1286 | 23.1286 | +0.236 (+1.03%) | 1,154,860 |
| 9 Mar 2022 | CNY | 23.8357 | 24.1214 | 22.5071 | 22.8929 | 22.8929 | -0.721 (-3.05%) | 1,006,285 |
| 8 Mar 2022 | CNY | 24.2857 | 24.9143 | 23.5429 | 23.6143 | 23.6143 | -0.707 (-2.91%) | 837,200 |
| 7 Mar 2022 | CNY | 24.6571 | 24.8929 | 23.9286 | 24.3214 | 24.3214 | -0.457 (-1.85%) | 2,023,438 |
| 4 Mar 2022 | CNY | 25.2857 | 25.6143 | 24.7143 | 24.7786 | 24.7786 | -0.5 (-1.98%) | 1,095,605 |
| 3 Mar 2022 | CNY | 25.9 | 26.0571 | 25.1071 | 25.2786 | 25.2786 | -0.386 (-1.50%) | 1,874,915 |
| 2 Mar 2022 | CNY | 26.2214 | 26.3429 | 25.5786 | 25.6643 | 25.6643 | -0.557 (-2.12%) | 1,554,420 |
| 1 Mar 2022 | CNY | 25.6143 | 26.2643 | 25.15 | 26.2214 | 26.2214 | +0.6 (+2.34%) | 1,234,100 |
