| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 24.2 | 26.15 | 24.12 | 26 | 26 | +1.7 (+7.00%) | 3,274,254 |
| 31 Mar 2022 | CNY | 24.49 | 24.69 | 24.2 | 24.3 | 24.3 | -0.19 (-0.78%) | 1,273,392 |
| 30 Mar 2022 | CNY | 24.18 | 24.58 | 24.05 | 24.49 | 24.49 | +0.52 (+2.17%) | 1,539,603 |
| 29 Mar 2022 | CNY | 24.66 | 24.7 | 23.88 | 23.97 | 23.97 | -0.47 (-1.92%) | 1,615,783 |
| 28 Mar 2022 | CNY | 24.67 | 25 | 24.02 | 24.44 | 24.44 | -0.32 (-1.29%) | 1,696,869 |
| 25 Mar 2022 | CNY | 25.51 | 25.85 | 24.69 | 24.76 | 24.76 | -0.7 (-2.75%) | 2,727,693 |
| 24 Mar 2022 | CNY | 25.65 | 26.18 | 25.11 | 25.46 | 25.46 | -0.47 (-1.81%) | 3,471,474 |
| 23 Mar 2022 | CNY | 27.3 | 27.84 | 25.82 | 25.93 | 25.93 | -1.18 (-4.35%) | 7,169,029 |
| 22 Mar 2022 | CNY | 27 | 31 | 26.28 | 27.11 | 27.11 | -1.08 (-3.83%) | 11,932,290 |
| 21 Mar 2022 | CNY | 28.19 | 28.19 | 26.79 | 28.19 | 28.19 | +2.56 (+9.99%) | 7,397,480 |
| 18 Mar 2022 | CNY | 23.3 | 25.63 | 23.17 | 25.63 | 25.63 | +2.33 (+10.00%) | 3,739,039 |
| 17 Mar 2022 | CNY | 22.97 | 23.68 | 22.97 | 23.3 | 23.3 | +0.53 (+2.33%) | 1,248,100 |
| 16 Mar 2022 | CNY | 22.69 | 22.8 | 21.71 | 22.77 | 22.77 | +0.61 (+2.75%) | 1,240,600 |
| 15 Mar 2022 | CNY | 23.13 | 23.45 | 22.14 | 22.16 | 22.16 | -1.37 (-5.82%) | 1,320,757 |
| 14 Mar 2022 | CNY | 23.88 | 24.44 | 23.53 | 23.53 | 23.53 | -0.92 (-3.76%) | 926,644 |
| 11 Mar 2022 | CNY | 23.93 | 24.46 | 23.25 | 24.45 | 24.45 | +0.41 (+1.71%) | 1,117,988 |
| 10 Mar 2022 | CNY | 24 | 24.38 | 23.69 | 24.04 | 24.04 | +0.39 (+1.65%) | 1,356,344 |
| 9 Mar 2022 | CNY | 24.8 | 24.94 | 22.7 | 23.65 | 23.65 | -0.67 (-2.75%) | 1,874,120 |
| 8 Mar 2022 | CNY | 25.3 | 25.7 | 24.1 | 24.32 | 24.32 | -1.04 (-4.10%) | 1,443,797 |
| 7 Mar 2022 | CNY | 26.25 | 26.25 | 25 | 25.36 | 25.36 | -0.84 (-3.21%) | 1,807,920 |
| 4 Mar 2022 | CNY | 26.73 | 26.9 | 26.07 | 26.2 | 26.2 | -0.45 (-1.69%) | 1,406,447 |
| 3 Mar 2022 | CNY | 27.2 | 27.2 | 26.6 | 26.65 | 26.65 | -0.35 (-1.30%) | 831,699 |
| 2 Mar 2022 | CNY | 27.3 | 27.52 | 26.95 | 27 | 27 | -0.49 (-1.78%) | 753,750 |
| 1 Mar 2022 | CNY | 27.6 | 27.86 | 27.36 | 27.49 | 27.49 | -0.31 (-1.12%) | 622,200 |
| 28 Feb 2022 | CNY | 26.97 | 27.94 | 26 | 27.8 | 27.8 | +1.09 (+4.08%) | 1,979,662 |
| 25 Feb 2022 | CNY | 27.28 | 27.6 | 26.63 | 26.71 | 26.71 | -0.29 (-1.07%) | 1,316,161 |
| 24 Feb 2022 | CNY | 28.3 | 28.44 | 26.59 | 27 | 27 | -1.38 (-4.86%) | 2,109,000 |
| 23 Feb 2022 | CNY | 28.02 | 28.59 | 27.91 | 28.38 | 28.38 | +0.4 (+1.43%) | 633,400 |
| 22 Feb 2022 | CNY | 28.6 | 28.6 | 27.84 | 27.98 | 27.98 | -0.78 (-2.71%) | 862,969 |
| 21 Feb 2022 | CNY | 28.1 | 28.85 | 28 | 28.76 | 28.76 | +0.55 (+1.95%) | 799,599 |
