| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 26.77 | 27.03 | 26.1 | 26.1 | 26.1 | -0.83 (-3.08%) | 3,440,050 |
| 12 Apr 2022 | CNY | 26.5 | 27.09 | 26.25 | 26.93 | 26.93 | +0.4 (+1.51%) | 4,131,692 |
| 11 Apr 2022 | CNY | 27 | 27.39 | 26.17 | 26.53 | 26.53 | -1.08 (-3.91%) | 4,883,619 |
| 8 Apr 2022 | CNY | 28.08 | 28.24 | 27.36 | 27.61 | 27.61 | -0.57 (-2.02%) | 3,959,424 |
| 7 Apr 2022 | CNY | 29.21 | 29.24 | 28.18 | 28.18 | 28.18 | -1.01 (-3.46%) | 3,963,355 |
| 6 Apr 2022 | CNY | 28.86 | 29.38 | 28.72 | 29.19 | 29.19 | +0.26 (+0.90%) | 3,431,518 |
| 1 Apr 2022 | CNY | 29.03 | 29.48 | 28.7 | 28.93 | 28.93 | -0.51 (-1.73%) | 4,598,694 |
| 31 Mar 2022 | CNY | 30.28 | 30.35 | 29.2 | 29.44 | 29.44 | -0.95 (-3.13%) | 5,060,275 |
| 30 Mar 2022 | CNY | 29.52 | 30.48 | 29.43 | 30.39 | 30.39 | +0.82 (+2.77%) | 5,474,130 |
| 29 Mar 2022 | CNY | 30.25 | 30.27 | 29.35 | 29.57 | 29.57 | -0.32 (-1.07%) | 3,949,672 |
| 28 Mar 2022 | CNY | 30.15 | 30.68 | 29.7 | 29.89 | 29.89 | -0.71 (-2.32%) | 5,425,719 |
| 25 Mar 2022 | CNY | 32.07 | 32.16 | 30.56 | 30.6 | 30.6 | -1.52 (-4.73%) | 6,883,559 |
| 24 Mar 2022 | CNY | 32.02 | 32.24 | 31.27 | 32.12 | 32.12 | +0.1 (+0.31%) | 6,002,513 |
| 23 Mar 2022 | CNY | 33.09 | 33.8 | 31.9 | 32.02 | 32.02 | -2.48 (-7.19%) | 14,009,142 |
| 22 Mar 2022 | CNY | 33.38 | 34.86 | 32.7 | 34.5 | 34.5 | +1.12 (+3.36%) | 11,121,887 |
| 21 Mar 2022 | CNY | 33.51 | 34 | 32.47 | 33.38 | 33.38 | -0.62 (-1.82%) | 10,779,129 |
| 18 Mar 2022 | CNY | 31.2 | 34.29 | 30.95 | 34 | 34 | +2.85 (+9.15%) | 15,219,471 |
| 17 Mar 2022 | CNY | 31.3 | 32.13 | 31.03 | 31.15 | 31.15 | +0.55 (+1.80%) | 7,257,784 |
| 16 Mar 2022 | CNY | 30.01 | 30.91 | 28.9 | 30.6 | 30.6 | +0.94 (+3.17%) | 6,430,008 |
| 15 Mar 2022 | CNY | 30.91 | 31.48 | 29.6 | 29.66 | 29.66 | -1.79 (-5.69%) | 5,478,004 |
| 14 Mar 2022 | CNY | 31.63 | 32.25 | 31.42 | 31.45 | 31.45 | -0.33 (-1.04%) | 3,159,820 |
| 11 Mar 2022 | CNY | 30.51 | 31.9 | 30.4 | 31.78 | 31.78 | +0.74 (+2.38%) | 5,046,142 |
| 10 Mar 2022 | CNY | 30.26 | 31.22 | 30 | 31.04 | 31.04 | +1.35 (+4.55%) | 5,042,308 |
| 9 Mar 2022 | CNY | 30.61 | 31.58 | 28.1 | 29.69 | 29.69 | -0.89 (-2.91%) | 8,316,159 |
| 8 Mar 2022 | CNY | 31.87 | 32.2 | 30.3 | 30.58 | 30.58 | -1.33 (-4.17%) | 6,575,084 |
| 7 Mar 2022 | CNY | 33.44 | 33.73 | 31.62 | 31.91 | 31.91 | -1.79 (-5.31%) | 7,177,789 |
| 4 Mar 2022 | CNY | 33.91 | 34.51 | 33.56 | 33.7 | 33.7 | -0.24 (-0.71%) | 3,072,846 |
| 3 Mar 2022 | CNY | 34.28 | 34.69 | 33.81 | 33.94 | 33.94 | -0.34 (-0.99%) | 2,477,122 |
| 2 Mar 2022 | CNY | 34.73 | 34.73 | 33.97 | 34.28 | 34.28 | -0.45 (-1.30%) | 3,047,956 |
| 1 Mar 2022 | CNY | 34.81 | 35.47 | 34.49 | 34.73 | 34.73 | +0.02 (+0.06%) | 3,703,213 |
