| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 30.3154 | 31.4231 | 30.2539 | 30.4846 | 30.4846 | -0.223 (-0.73%) | 13,436,859 |
| 12 Apr 2022 | CNY | 29.6923 | 31.1154 | 29.6923 | 30.7077 | 30.7077 | +0.692 (+2.31%) | 12,543,606 |
| 11 Apr 2022 | CNY | 29.7077 | 30.8769 | 29.5385 | 30.0154 | 30.0154 | -0.339 (-1.12%) | 12,037,031 |
| 8 Apr 2022 | CNY | 29.6539 | 31.4846 | 29.2308 | 30.3539 | 30.3539 | +0.854 (+2.89%) | 15,518,859 |
| 7 Apr 2022 | CNY | 30.2308 | 30.7539 | 29.5 | 29.5 | 29.5 | -0.962 (-3.16%) | 9,279,523 |
| 6 Apr 2022 | CNY | 31 | 31.2539 | 30 | 30.4615 | 30.4615 | -0.815 (-2.61%) | 11,441,316 |
| 1 Apr 2022 | CNY | 31.1 | 31.7539 | 30.7692 | 31.2769 | 31.2769 | +0.015 (+0.05%) | 8,355,614 |
| 31 Mar 2022 | CNY | 32.6539 | 32.6846 | 31.2231 | 31.2615 | 31.2615 | -0.685 (-2.14%) | 12,382,022 |
| 30 Mar 2022 | CNY | 31.1923 | 32.2769 | 31.1539 | 31.9462 | 31.9462 | +0.869 (+2.80%) | 10,908,550 |
| 29 Mar 2022 | CNY | 32.5 | 32.5231 | 30.9769 | 31.0769 | 31.0769 | -1.285 (-3.97%) | 13,159,741 |
| 28 Mar 2022 | CNY | 31.8615 | 32.7308 | 31.6539 | 32.3615 | 32.3615 | +0.131 (+0.41%) | 9,120,092 |
| 25 Mar 2022 | CNY | 33.0923 | 33.5692 | 32.2 | 32.2308 | 32.2308 | -0.523 (-1.60%) | 11,999,799 |
| 24 Mar 2022 | CNY | 33.5692 | 33.5692 | 32.5385 | 32.7539 | 32.7539 | -1.238 (-3.64%) | 16,239,571 |
| 23 Mar 2022 | CNY | 33.6154 | 34.3231 | 33.0077 | 33.9923 | 33.9923 | +0.577 (+1.73%) | 19,681,149 |
| 22 Mar 2022 | CNY | 33.9769 | 34 | 33.3231 | 33.4154 | 33.4154 | -0.554 (-1.63%) | 13,479,878 |
| 21 Mar 2022 | CNY | 33.6539 | 34.5385 | 33.3308 | 33.9692 | 33.9692 | +0.092 (+0.27%) | 22,063,462 |
| 18 Mar 2022 | CNY | 33.6154 | 34.8923 | 33.2385 | 33.8769 | 33.8769 | +0.061 (+0.18%) | 32,942,604 |
| 17 Mar 2022 | CNY | 32.1539 | 34.9231 | 31.8308 | 33.8154 | 33.8154 | +2.931 (+9.49%) | 51,127,944 |
| 16 Mar 2022 | CNY | 30.7923 | 31.1769 | 28.7769 | 30.8846 | 30.8846 | +0.738 (+2.45%) | 20,168,794 |
| 15 Mar 2022 | CNY | 31.1923 | 31.8539 | 30.1462 | 30.1462 | 30.1462 | -1.192 (-3.80%) | 15,209,537 |
| 14 Mar 2022 | CNY | 31.9308 | 32.3846 | 31.3077 | 31.3385 | 31.3385 | -1.161 (-3.57%) | 9,876,487 |
| 11 Mar 2022 | CNY | 32.1539 | 32.8 | 31.6769 | 32.5 | 32.5 | -0.408 (-1.24%) | 12,983,933 |
| 10 Mar 2022 | CNY | 34.3077 | 34.4615 | 32.8923 | 32.9077 | 32.9077 | -0.469 (-1.41%) | 19,720,434 |
| 9 Mar 2022 | CNY | 32.3846 | 33.4154 | 31.5077 | 33.3769 | 33.3769 | +1.108 (+3.43%) | 22,634,144 |
| 8 Mar 2022 | CNY | 31.5462 | 33.2846 | 30.9231 | 32.2692 | 32.2692 | +0.808 (+2.57%) | 19,688,334 |
| 7 Mar 2022 | CNY | 32.4769 | 32.8231 | 31.2462 | 31.4615 | 31.4615 | -1.392 (-4.24%) | 12,835,726 |
| 4 Mar 2022 | CNY | 31.9923 | 34.1308 | 31.8923 | 32.8539 | 32.8539 | +0.238 (+0.73%) | 16,283,889 |
| 3 Mar 2022 | CNY | 33.9615 | 34.1846 | 32.5077 | 32.6154 | 32.6154 | -0.885 (-2.64%) | 14,504,324 |
| 2 Mar 2022 | CNY | 33.4615 | 33.7308 | 33.2308 | 33.5 | 33.5 | -0.292 (-0.86%) | 8,987,999 |
| 1 Mar 2022 | CNY | 34.1 | 34.2077 | 33.3692 | 33.7923 | 33.7923 | -0.231 (-0.68%) | 11,222,500 |
