| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 20.61 | 20.61 | 19.77 | 19.85 | 19.85 | -0.85 (-4.11%) | 25,742,173 |
| 12 Apr 2022 | CNY | 21.22 | 21.38 | 20.11 | 20.7 | 20.7 | -0.29 (-1.38%) | 28,407,084 |
| 11 Apr 2022 | CNY | 22.12 | 22.12 | 20.87 | 20.99 | 20.99 | -1.32 (-5.92%) | 26,775,856 |
| 8 Apr 2022 | CNY | 22.6 | 22.93 | 22.1 | 22.31 | 22.31 | -0.14 (-0.62%) | 18,984,569 |
| 7 Apr 2022 | CNY | 22.95 | 23.14 | 22.08 | 22.45 | 22.45 | -0.7 (-3.02%) | 26,448,554 |
| 6 Apr 2022 | CNY | 22.79 | 23.26 | 22.3 | 23.15 | 23.15 | +0.05 (+0.22%) | 25,265,566 |
| 1 Apr 2022 | CNY | 23.28 | 23.85 | 22.81 | 23.1 | 23.1 | -0.17 (-0.73%) | 29,064,344 |
| 31 Mar 2022 | CNY | 24.64 | 24.65 | 23.18 | 23.27 | 23.27 | -1.53 (-6.17%) | 38,965,152 |
| 30 Mar 2022 | CNY | 24.15 | 24.83 | 24.01 | 24.8 | 24.8 | +0.8 (+3.33%) | 37,323,368 |
| 29 Mar 2022 | CNY | 26 | 26.12 | 23.38 | 24 | 24 | -1.25 (-4.95%) | 59,101,614 |
| 28 Mar 2022 | CNY | 24.74 | 25.56 | 24.43 | 25.25 | 25.25 | +0.32 (+1.28%) | 26,648,733 |
| 25 Mar 2022 | CNY | 25.74 | 25.88 | 24.9 | 24.93 | 24.93 | -0.52 (-2.04%) | 28,496,638 |
| 24 Mar 2022 | CNY | 25.85 | 25.95 | 25.13 | 25.45 | 25.45 | -0.53 (-2.04%) | 30,183,527 |
| 23 Mar 2022 | CNY | 25.55 | 26.48 | 25.37 | 25.98 | 25.98 | +0.71 (+2.81%) | 38,259,177 |
| 22 Mar 2022 | CNY | 26.32 | 26.42 | 24.84 | 25.27 | 25.27 | -1.01 (-3.84%) | 48,659,049 |
| 21 Mar 2022 | CNY | 26.15 | 27.08 | 25.96 | 26.28 | 26.28 | +0.18 (+0.69%) | 49,563,226 |
| 18 Mar 2022 | CNY | 26.8 | 26.88 | 25.85 | 26.1 | 26.1 | -0.89 (-3.30%) | 50,388,874 |
| 17 Mar 2022 | CNY | 28.41 | 28.67 | 26.88 | 26.99 | 26.99 | -1.43 (-5.03%) | 67,045,472 |
| 16 Mar 2022 | CNY | 28.4 | 28.93 | 26.5 | 28.42 | 28.42 | +0.72 (+2.60%) | 67,807,221 |
| 15 Mar 2022 | CNY | 27.82 | 29.09 | 27.38 | 27.7 | 27.7 | -0.58 (-2.05%) | 49,037,974 |
| 14 Mar 2022 | CNY | 28.6 | 29.7 | 27.97 | 28.28 | 28.28 | -0.87 (-2.98%) | 42,816,593 |
| 11 Mar 2022 | CNY | 29.6 | 30.03 | 27.77 | 29.15 | 29.15 | -1.32 (-4.33%) | 70,473,005 |
| 10 Mar 2022 | CNY | 29.88 | 31.2 | 29.01 | 30.47 | 30.47 | +1.65 (+5.73%) | 84,082,187 |
| 9 Mar 2022 | CNY | 28.64 | 29.27 | 26.81 | 28.82 | 28.82 | +0.77 (+2.75%) | 63,357,889 |
| 8 Mar 2022 | CNY | 28.08 | 29.7 | 27.88 | 28.05 | 28.05 | -0.03 (-0.11%) | 64,981,216 |
| 7 Mar 2022 | CNY | 27.79 | 28.48 | 26.8 | 28.08 | 28.08 | +0.08 (+0.29%) | 42,723,768 |
| 4 Mar 2022 | CNY | 27.5 | 28.88 | 27.31 | 28 | 28 | -0.11 (-0.39%) | 48,049,055 |
| 3 Mar 2022 | CNY | 28.78 | 28.95 | 27.74 | 28.11 | 28.11 | -0.38 (-1.33%) | 48,837,400 |
| 2 Mar 2022 | CNY | 27.5 | 29 | 26.53 | 28.49 | 28.49 | +1.33 (+4.90%) | 76,054,672 |
| 1 Mar 2022 | CNY | 27.95 | 29.8 | 26.89 | 27.16 | 27.16 | +0.4 (+1.49%) | 81,457,382 |
