| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 22.69 | 23.68 | 22.22 | 22.27 | 22.27 | -0.59 (-2.58%) | 1,967,464 |
| 8 Apr 2022 | CNY | 23.13 | 23.13 | 22.61 | 22.86 | 22.86 | -0.16 (-0.70%) | 796,764 |
| 7 Apr 2022 | CNY | 23.68 | 23.85 | 22.92 | 23.02 | 23.02 | -0.79 (-3.32%) | 1,063,829 |
| 6 Apr 2022 | CNY | 23.32 | 24.17 | 23.32 | 23.81 | 23.81 | +0.36 (+1.54%) | 1,002,446 |
| 1 Apr 2022 | CNY | 23.47 | 23.47 | 23.2 | 23.45 | 23.45 | -0.03 (-0.13%) | 863,543 |
| 31 Mar 2022 | CNY | 23.2 | 23.56 | 23.05 | 23.48 | 23.48 | +0.28 (+1.21%) | 841,279 |
| 30 Mar 2022 | CNY | 22.8 | 23.34 | 22.78 | 23.2 | 23.2 | +0.44 (+1.93%) | 956,344 |
| 29 Mar 2022 | CNY | 23.1 | 23.11 | 22.57 | 22.76 | 22.76 | -0.16 (-0.70%) | 676,712 |
| 28 Mar 2022 | CNY | 23.25 | 23.25 | 22.43 | 22.92 | 22.92 | -0.24 (-1.04%) | 766,145 |
| 25 Mar 2022 | CNY | 22.99 | 23.38 | 22.97 | 23.16 | 23.16 | +0.14 (+0.61%) | 712,400 |
| 24 Mar 2022 | CNY | 23.26 | 23.35 | 23 | 23.02 | 23.02 | -0.38 (-1.62%) | 632,800 |
| 23 Mar 2022 | CNY | 23.56 | 23.68 | 23.3 | 23.4 | 23.4 | -0.17 (-0.72%) | 1,061,600 |
| 22 Mar 2022 | CNY | 23.32 | 23.57 | 23.15 | 23.57 | 23.57 | +0.21 (+0.90%) | 690,993 |
| 21 Mar 2022 | CNY | 23.42 | 23.58 | 23.17 | 23.36 | 23.36 | -0.06 (-0.26%) | 1,018,006 |
| 18 Mar 2022 | CNY | 23 | 23.42 | 22.94 | 23.42 | 23.42 | +0.38 (+1.65%) | 1,040,816 |
| 17 Mar 2022 | CNY | 23.43 | 23.45 | 23.02 | 23.04 | 23.04 | +0.21 (+0.92%) | 1,232,600 |
| 16 Mar 2022 | CNY | 22.74 | 22.99 | 21.82 | 22.83 | 22.83 | +0.33 (+1.47%) | 1,254,606 |
| 15 Mar 2022 | CNY | 23.93 | 23.93 | 22.5 | 22.5 | 22.5 | -1.32 (-5.54%) | 1,550,200 |
| 14 Mar 2022 | CNY | 24.55 | 24.59 | 23.81 | 23.82 | 23.82 | -0.88 (-3.56%) | 1,134,577 |
| 11 Mar 2022 | CNY | 24.32 | 24.87 | 23.9 | 24.7 | 24.7 | +0.11 (+0.45%) | 1,185,388 |
| 10 Mar 2022 | CNY | 24.7 | 25.07 | 24.56 | 24.59 | 24.59 | +0.19 (+0.78%) | 1,128,600 |
| 9 Mar 2022 | CNY | 24.61 | 24.92 | 23.65 | 24.4 | 24.4 | -0.2 (-0.81%) | 1,713,000 |
| 8 Mar 2022 | CNY | 25.55 | 25.68 | 24.5 | 24.6 | 24.6 | -0.95 (-3.72%) | 1,099,700 |
| 7 Mar 2022 | CNY | 25.86 | 25.95 | 25.45 | 25.55 | 25.55 | -0.31 (-1.20%) | 896,611 |
| 4 Mar 2022 | CNY | 26.88 | 26.88 | 25.7 | 25.86 | 25.86 | -1.13 (-4.19%) | 2,249,818 |
| 3 Mar 2022 | CNY | 27.49 | 27.55 | 26.8 | 26.99 | 26.99 | -0.46 (-1.68%) | 1,682,577 |
| 2 Mar 2022 | CNY | 27.34 | 27.5 | 26.8 | 27.45 | 27.45 | +0.03 (+0.11%) | 1,442,500 |
| 1 Mar 2022 | CNY | 27.7 | 27.74 | 27.25 | 27.42 | 27.42 | -0.11 (-0.40%) | 1,612,003 |
| 28 Feb 2022 | CNY | 28.19 | 28.19 | 27.36 | 27.53 | 27.53 | -0.56 (-1.99%) | 1,526,761 |
| 25 Feb 2022 | CNY | 27.81 | 28.46 | 27.81 | 28.09 | 28.09 | +0.47 (+1.70%) | 1,163,118 |
