| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 26.68 | 27.46 | 26.32 | 26.94 | 26.94 | +0.16 (+0.60%) | 9,550,050 |
| 12 Apr 2022 | CNY | 26.31 | 26.88 | 25.9 | 26.78 | 26.78 | +0.39 (+1.48%) | 11,195,848 |
| 11 Apr 2022 | CNY | 27.27 | 27.47 | 26.33 | 26.39 | 26.39 | -1.24 (-4.49%) | 10,805,266 |
| 8 Apr 2022 | CNY | 27.68 | 28.15 | 27.09 | 27.63 | 27.63 | +0.05 (+0.18%) | 10,256,156 |
| 7 Apr 2022 | CNY | 27.59 | 28.27 | 27.27 | 27.58 | 27.58 | -0.09 (-0.33%) | 9,520,073 |
| 6 Apr 2022 | CNY | 28.4 | 28.43 | 27.23 | 27.67 | 27.67 | -0.57 (-2.02%) | 13,310,636 |
| 1 Apr 2022 | CNY | 27.99 | 28.4 | 27.74 | 28.24 | 28.24 | +0.25 (+0.89%) | 8,077,907 |
| 31 Mar 2022 | CNY | 28.51 | 28.8 | 27.83 | 27.99 | 27.99 | -0.5 (-1.76%) | 7,997,458 |
| 30 Mar 2022 | CNY | 27.75 | 28.6 | 27.53 | 28.49 | 28.49 | +1.07 (+3.90%) | 12,199,596 |
| 29 Mar 2022 | CNY | 28.43 | 28.6 | 27.4 | 27.42 | 27.42 | -0.93 (-3.28%) | 10,824,358 |
| 28 Mar 2022 | CNY | 28.68 | 28.7 | 28.02 | 28.35 | 28.35 | -0.53 (-1.84%) | 9,170,792 |
| 25 Mar 2022 | CNY | 29.58 | 29.92 | 28.84 | 28.88 | 28.88 | -0.86 (-2.89%) | 9,821,344 |
| 24 Mar 2022 | CNY | 30.4 | 30.4 | 29.53 | 29.74 | 29.74 | -0.88 (-2.87%) | 10,739,852 |
| 23 Mar 2022 | CNY | 30.3 | 31.25 | 30.19 | 30.62 | 30.62 | +0.53 (+1.76%) | 15,344,470 |
| 22 Mar 2022 | CNY | 29.92 | 30.32 | 29.3 | 30.09 | 30.09 | +0.54 (+1.83%) | 15,685,079 |
| 21 Mar 2022 | CNY | 29.72 | 29.86 | 29.02 | 29.55 | 29.55 | -0.09 (-0.30%) | 15,679,065 |
| 18 Mar 2022 | CNY | 30 | 30.29 | 29.02 | 29.64 | 29.64 | -0.47 (-1.56%) | 11,232,072 |
| 17 Mar 2022 | CNY | 29.95 | 30.78 | 29.53 | 30.11 | 30.11 | +0.66 (+2.24%) | 17,434,749 |
| 16 Mar 2022 | CNY | 29.3 | 29.78 | 27.66 | 29.45 | 29.45 | +0.6 (+2.08%) | 23,403,583 |
| 15 Mar 2022 | CNY | 30.01 | 30.3 | 28.78 | 28.85 | 28.85 | -1.52 (-5.00%) | 14,584,306 |
| 14 Mar 2022 | CNY | 31 | 31.44 | 30.2 | 30.37 | 30.37 | -1.1 (-3.50%) | 10,540,083 |
| 11 Mar 2022 | CNY | 31.21 | 31.76 | 30.6 | 31.47 | 31.47 | -0.35 (-1.10%) | 9,295,649 |
| 10 Mar 2022 | CNY | 31.96 | 32.15 | 31.42 | 31.82 | 31.82 | +0.71 (+2.28%) | 12,873,891 |
| 9 Mar 2022 | CNY | 31.21 | 32 | 29.8 | 31.11 | 31.11 | +0.1 (+0.32%) | 18,589,802 |
| 8 Mar 2022 | CNY | 32.94 | 32.94 | 30.89 | 31.01 | 31.01 | -1.49 (-4.58%) | 19,973,639 |
| 7 Mar 2022 | CNY | 33.48 | 33.91 | 32.41 | 32.5 | 32.5 | -1.16 (-3.45%) | 11,607,476 |
| 4 Mar 2022 | CNY | 33.68 | 34.36 | 33.5 | 33.66 | 33.66 | -0.14 (-0.41%) | 5,296,920 |
| 3 Mar 2022 | CNY | 34.69 | 34.7 | 33.74 | 33.8 | 33.8 | -0.72 (-2.09%) | 7,739,366 |
| 2 Mar 2022 | CNY | 34.41 | 34.67 | 33.91 | 34.52 | 34.52 | +0.13 (+0.38%) | 9,587,298 |
| 1 Mar 2022 | CNY | 34.85 | 34.98 | 34.15 | 34.39 | 34.39 | -0.46 (-1.32%) | 10,625,329 |
