| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 26 | 26 | 25.15 | 25.25 | 25.25 | -0.44 (-1.71%) | 304,600 |
| 12 Apr 2022 | CNY | 25.32 | 25.71 | 25.06 | 25.69 | 25.69 | +0.21 (+0.82%) | 522,000 |
| 11 Apr 2022 | CNY | 25.74 | 26.76 | 25.21 | 25.48 | 25.48 | -0.43 (-1.66%) | 834,900 |
| 8 Apr 2022 | CNY | 26.03 | 26.2 | 25.55 | 25.91 | 25.91 | -0.1 (-0.38%) | 318,000 |
| 7 Apr 2022 | CNY | 26.84 | 26.84 | 26 | 26.01 | 26.01 | -0.84 (-3.13%) | 511,019 |
| 6 Apr 2022 | CNY | 26.12 | 26.87 | 26.05 | 26.85 | 26.85 | +0.71 (+2.72%) | 642,500 |
| 1 Apr 2022 | CNY | 26.69 | 26.69 | 26 | 26.14 | 26.14 | -0.43 (-1.62%) | 408,900 |
| 31 Mar 2022 | CNY | 26.35 | 26.79 | 26.15 | 26.57 | 26.57 | +0.22 (+0.83%) | 456,100 |
| 30 Mar 2022 | CNY | 26 | 26.6 | 25.95 | 26.35 | 26.35 | +0.37 (+1.42%) | 392,700 |
| 29 Mar 2022 | CNY | 26.68 | 26.68 | 25.98 | 25.98 | 25.98 | -0.7 (-2.62%) | 287,500 |
| 28 Mar 2022 | CNY | 26.49 | 26.85 | 26 | 26.68 | 26.68 | +0.01 (+0.04%) | 401,300 |
| 25 Mar 2022 | CNY | 26.79 | 27.1 | 26.58 | 26.67 | 26.67 | -0.06 (-0.22%) | 316,000 |
| 24 Mar 2022 | CNY | 27.15 | 27.15 | 26.7 | 26.73 | 26.73 | -0.49 (-1.80%) | 450,108 |
| 23 Mar 2022 | CNY | 27.17 | 27.46 | 26.94 | 27.22 | 27.22 | +0.05 (+0.18%) | 369,400 |
| 22 Mar 2022 | CNY | 27.29 | 27.79 | 26.9 | 27.17 | 27.17 | -0.25 (-0.91%) | 702,710 |
| 21 Mar 2022 | CNY | 26.7 | 27.76 | 26.46 | 27.42 | 27.42 | +0.73 (+2.74%) | 790,136 |
| 18 Mar 2022 | CNY | 25.92 | 26.89 | 25.6 | 26.69 | 26.69 | +0.59 (+2.26%) | 621,663 |
| 17 Mar 2022 | CNY | 25.7 | 26.5 | 25.7 | 26.1 | 26.1 | +0.54 (+2.11%) | 624,800 |
| 16 Mar 2022 | CNY | 25.18 | 25.68 | 24.79 | 25.56 | 25.56 | +0.51 (+2.04%) | 490,789 |
| 15 Mar 2022 | CNY | 26.25 | 26.25 | 25.05 | 25.05 | 25.05 | -1.3 (-4.93%) | 740,400 |
| 14 Mar 2022 | CNY | 26.88 | 27 | 26.35 | 26.35 | 26.35 | -0.69 (-2.55%) | 411,753 |
| 11 Mar 2022 | CNY | 26.51 | 27.1 | 26.02 | 27.04 | 27.04 | +0.26 (+0.97%) | 552,900 |
| 10 Mar 2022 | CNY | 27.01 | 27.4 | 26.67 | 26.78 | 26.78 | +0.1 (+0.37%) | 636,953 |
| 9 Mar 2022 | CNY | 27.36 | 27.5 | 25.76 | 26.68 | 26.68 | -0.61 (-2.24%) | 1,088,903 |
| 8 Mar 2022 | CNY | 28.74 | 28.74 | 27.29 | 27.29 | 27.29 | -1.28 (-4.48%) | 1,097,500 |
| 7 Mar 2022 | CNY | 28.1 | 29.48 | 27.63 | 28.57 | 28.57 | +0.69 (+2.47%) | 1,457,700 |
| 4 Mar 2022 | CNY | 28.21 | 28.38 | 27.79 | 27.88 | 27.88 | -0.32 (-1.13%) | 622,000 |
| 3 Mar 2022 | CNY | 28.1 | 28.37 | 27.93 | 28.2 | 28.2 | +0.29 (+1.04%) | 562,700 |
| 2 Mar 2022 | CNY | 27.65 | 28 | 27.45 | 27.91 | 27.91 | +0.16 (+0.58%) | 363,300 |
| 1 Mar 2022 | CNY | 27.51 | 27.81 | 27.5 | 27.75 | 27.75 | +0.25 (+0.91%) | 317,300 |
