| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 22.9143 | 22.9857 | 21.2929 | 21.5643 | 21.5643 | -1.65 (-7.11%) | 8,701,347 |
| 12 Apr 2022 | CNY | 22.7714 | 23.4286 | 22.3357 | 23.2143 | 23.2143 | +0.307 (+1.34%) | 6,315,967 |
| 11 Apr 2022 | CNY | 24.2 | 24.45 | 22.7714 | 22.9071 | 22.9071 | -1.821 (-7.37%) | 9,661,148 |
| 8 Apr 2022 | CNY | 24.5143 | 25.1357 | 23.7143 | 24.7286 | 24.7286 | +0.164 (+0.67%) | 11,351,438 |
| 7 Apr 2022 | CNY | 26.6429 | 26.75 | 24.5143 | 24.5643 | 24.5643 | -2.421 (-8.97%) | 14,767,370 |
| 6 Apr 2022 | CNY | 28.0143 | 29.2857 | 26.7 | 26.9857 | 26.9857 | -0.586 (-2.12%) | 18,180,705 |
| 1 Apr 2022 | CNY | 27.5714 | 28.3 | 26.8 | 27.5714 | 27.5714 | -0.486 (-1.73%) | 13,218,895 |
| 31 Mar 2022 | CNY | 26.55 | 28.6286 | 26.2286 | 28.0571 | 28.0571 | +1.514 (+5.70%) | 17,953,131 |
| 30 Mar 2022 | CNY | 26.2714 | 26.8929 | 25.8786 | 26.5429 | 26.5429 | -0.2 (-0.75%) | 10,957,552 |
| 29 Mar 2022 | CNY | 25.3571 | 27.9286 | 24.8929 | 26.7429 | 26.7429 | +1.25 (+4.90%) | 15,781,325 |
| 28 Mar 2022 | CNY | 24.6 | 25.8929 | 24.3929 | 25.4929 | 25.4929 | +0.4 (+1.59%) | 10,542,301 |
| 25 Mar 2022 | CNY | 24.75 | 25.7143 | 24.4643 | 25.0929 | 25.0929 | +0.986 (+4.09%) | 15,018,472 |
| 24 Mar 2022 | CNY | 24.5786 | 24.7214 | 23.9571 | 24.1071 | 24.1071 | -0.893 (-3.57%) | 7,171,274 |
| 23 Mar 2022 | CNY | 24.2143 | 25.9286 | 23.65 | 25 | 25 | +0.679 (+2.79%) | 10,547,038 |
| 22 Mar 2022 | CNY | 23.9286 | 24.7714 | 23.5 | 24.3214 | 24.3214 | +0.257 (+1.07%) | 8,526,021 |
| 21 Mar 2022 | CNY | 24.1071 | 24.5429 | 23.5857 | 24.0643 | 24.0643 | +0.186 (+0.78%) | 6,187,440 |
| 18 Mar 2022 | CNY | 24.1 | 24.1 | 23.3286 | 23.8786 | 23.8786 | -0.386 (-1.59%) | 6,394,798 |
| 17 Mar 2022 | CNY | 23.9357 | 24.9 | 23.65 | 24.2643 | 24.2643 | +0.45 (+1.89%) | 10,292,368 |
| 16 Mar 2022 | CNY | 23.9286 | 24.0714 | 22.7786 | 23.8143 | 23.8143 | +0.45 (+1.93%) | 6,875,344 |
| 15 Mar 2022 | CNY | 24.2143 | 24.85 | 23.3571 | 23.3643 | 23.3643 | -0.914 (-3.77%) | 4,999,013 |
| 14 Mar 2022 | CNY | 25 | 25.3286 | 24.2571 | 24.2786 | 24.2786 | -0.928 (-3.68%) | 4,772,745 |
| 11 Mar 2022 | CNY | 24.5 | 25.6143 | 23.8357 | 25.2071 | 25.2071 | +0.343 (+1.38%) | 8,482,454 |
| 10 Mar 2022 | CNY | 24.5929 | 25.7071 | 24.2857 | 24.8643 | 24.8643 | +0.686 (+2.84%) | 8,795,096 |
| 9 Mar 2022 | CNY | 24.0357 | 24.3571 | 22.5357 | 24.1786 | 24.1786 | +0.05 (+0.21%) | 7,755,113 |
| 8 Mar 2022 | CNY | 24.6429 | 25.4643 | 24.0571 | 24.1286 | 24.1286 | -0.771 (-3.10%) | 5,932,357 |
| 7 Mar 2022 | CNY | 25.25 | 25.7 | 24.8143 | 24.9 | 24.9 | -0.979 (-3.78%) | 6,263,647 |
| 4 Mar 2022 | CNY | 26.3286 | 26.6143 | 25.5714 | 25.8786 | 25.8786 | -0.771 (-2.89%) | 6,979,616 |
| 3 Mar 2022 | CNY | 26.2143 | 26.6857 | 25.4857 | 26.65 | 26.65 | +0.343 (+1.30%) | 9,199,397 |
| 2 Mar 2022 | CNY | 26.25 | 26.9857 | 25.9429 | 26.3071 | 26.3071 | -0.086 (-0.33%) | 6,245,589 |
| 1 Mar 2022 | CNY | 26.25 | 27.0286 | 26.1857 | 26.3929 | 26.3929 | -0.6 (-2.22%) | 8,883,537 |
