| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 20.63 | 20.71 | 19.91 | 20.26 | 20.26 | -0.29 (-1.41%) | 5,697,871 |
| 11 Apr 2022 | CNY | 21.7 | 22.3 | 20.25 | 20.55 | 20.55 | -1.34 (-6.12%) | 4,321,258 |
| 8 Apr 2022 | CNY | 22.15 | 22.75 | 21.77 | 21.89 | 21.89 | 0.0 (0.0%) | 2,776,780 |
| 7 Apr 2022 | CNY | 22.97 | 22.97 | 21.77 | 21.89 | 21.89 | -1.08 (-4.70%) | 3,984,246 |
| 6 Apr 2022 | CNY | 23.9 | 23.9 | 22.41 | 22.97 | 22.97 | -1.03 (-4.29%) | 4,244,584 |
| 1 Apr 2022 | CNY | 23.03 | 24.3 | 23.03 | 24 | 24 | +0.71 (+3.05%) | 2,569,267 |
| 31 Mar 2022 | CNY | 23.12 | 23.78 | 22.7 | 23.29 | 23.29 | -0.35 (-1.48%) | 3,622,534 |
| 30 Mar 2022 | CNY | 23.95 | 24.23 | 23.28 | 23.64 | 23.64 | -0.26 (-1.09%) | 2,698,888 |
| 29 Mar 2022 | CNY | 24.99 | 25.07 | 23.57 | 23.9 | 23.9 | -0.75 (-3.04%) | 2,558,582 |
| 28 Mar 2022 | CNY | 24.44 | 24.87 | 24.23 | 24.65 | 24.65 | -0.12 (-0.48%) | 1,842,234 |
| 25 Mar 2022 | CNY | 25.66 | 26.07 | 24.67 | 24.77 | 24.77 | -0.73 (-2.86%) | 2,289,684 |
| 24 Mar 2022 | CNY | 26.1 | 26.15 | 24.85 | 25.5 | 25.5 | -0.5 (-1.92%) | 2,277,564 |
| 23 Mar 2022 | CNY | 26 | 26.39 | 25.7 | 26 | 26 | -0.02 (-0.08%) | 2,223,804 |
| 22 Mar 2022 | CNY | 25.99 | 26.79 | 25.32 | 26.02 | 26.02 | +0.02 (+0.08%) | 3,766,109 |
| 21 Mar 2022 | CNY | 26.18 | 26.42 | 24.96 | 26 | 26 | -0.05 (-0.19%) | 3,294,989 |
| 18 Mar 2022 | CNY | 26.51 | 26.86 | 25.73 | 26.05 | 26.05 | -0.64 (-2.40%) | 3,132,857 |
| 17 Mar 2022 | CNY | 26.57 | 27.49 | 26.1 | 26.69 | 26.69 | +0.89 (+3.45%) | 5,079,760 |
| 16 Mar 2022 | CNY | 24.74 | 26.4 | 23.69 | 25.8 | 25.8 | +1.6 (+6.61%) | 7,138,759 |
| 15 Mar 2022 | CNY | 24.4 | 25.57 | 24.2 | 24.2 | 24.2 | -0.5 (-2.02%) | 5,910,367 |
| 14 Mar 2022 | CNY | 27.31 | 27.31 | 24.63 | 24.7 | 24.7 | -2.33 (-8.62%) | 8,974,035 |
| 11 Mar 2022 | CNY | 28 | 28 | 26.59 | 27.03 | 27.03 | -1.06 (-3.77%) | 6,149,492 |
| 10 Mar 2022 | CNY | 27.96 | 29.38 | 27.41 | 28.09 | 28.09 | +0.68 (+2.48%) | 5,210,021 |
| 9 Mar 2022 | CNY | 28.72 | 29.28 | 25.66 | 27.41 | 27.41 | -1.26 (-4.39%) | 7,921,193 |
| 8 Mar 2022 | CNY | 28.6 | 29.48 | 27.93 | 28.67 | 28.67 | -0.01 (-0.03%) | 9,763,016 |
| 7 Mar 2022 | CNY | 28.35 | 29.17 | 28 | 28.68 | 28.68 | +0.22 (+0.77%) | 5,999,006 |
| 4 Mar 2022 | CNY | 27.73 | 28.93 | 27.18 | 28.46 | 28.46 | +0.43 (+1.53%) | 5,255,401 |
| 3 Mar 2022 | CNY | 28.99 | 28.99 | 27.8 | 28.03 | 28.03 | -0.44 (-1.55%) | 3,006,070 |
| 2 Mar 2022 | CNY | 28.79 | 28.99 | 27.86 | 28.47 | 28.47 | -0.32 (-1.11%) | 4,239,513 |
| 1 Mar 2022 | CNY | 28.76 | 28.95 | 27.19 | 28.79 | 28.79 | +0.11 (+0.38%) | 9,984,505 |
| 28 Feb 2022 | CNY | 26 | 29.08 | 25.92 | 28.68 | 28.68 | +2.71 (+10.44%) | 10,096,071 |
