| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 23.8947 | 23.9 | 22.8316 | 22.9737 | 22.9737 | -1.158 (-4.80%) | 13,439,245 |
| 12 Apr 2022 | CNY | 24.1526 | 24.4 | 23.579 | 24.1316 | 24.1316 | -0.021 (-0.09%) | 13,039,118 |
| 11 Apr 2022 | CNY | 25.1053 | 25.2632 | 23.9895 | 24.1526 | 24.1526 | -1.532 (-5.96%) | 13,144,619 |
| 8 Apr 2022 | CNY | 25.7895 | 26.0105 | 24.9526 | 25.6842 | 25.6842 | +0.058 (+0.23%) | 12,945,828 |
| 7 Apr 2022 | CNY | 26.979 | 26.979 | 25.6053 | 25.6263 | 25.6263 | -1.453 (-5.36%) | 16,622,013 |
| 6 Apr 2022 | CNY | 27.6316 | 27.6316 | 26.6211 | 27.079 | 27.079 | -0.7 (-2.52%) | 16,553,417 |
| 1 Apr 2022 | CNY | 27.9368 | 28.8316 | 27.6842 | 27.779 | 27.779 | -0.6 (-2.11%) | 23,445,618 |
| 31 Mar 2022 | CNY | 27.4737 | 28.6579 | 27.3211 | 28.379 | 28.379 | +0.547 (+1.97%) | 25,998,638 |
| 30 Mar 2022 | CNY | 26.8737 | 28.1526 | 26.8737 | 27.8316 | 27.8316 | +1.284 (+4.84%) | 24,781,282 |
| 29 Mar 2022 | CNY | 27.2316 | 27.6211 | 26.5 | 26.5474 | 26.5474 | -0.847 (-3.09%) | 22,148,604 |
| 28 Mar 2022 | CNY | 27.5842 | 28.1579 | 27.2632 | 27.3947 | 27.3947 | -0.763 (-2.71%) | 26,649,113 |
| 25 Mar 2022 | CNY | 26.8368 | 28.7158 | 26.2211 | 28.1579 | 28.1579 | +2.826 (+11.16%) | 52,522,904 |
| 24 Mar 2022 | CNY | 25.5368 | 25.7263 | 25.1842 | 25.3316 | 25.3316 | -0.537 (-2.08%) | 11,415,853 |
| 23 Mar 2022 | CNY | 25.8053 | 26.1263 | 25.4211 | 25.8684 | 25.8684 | +0.079 (+0.31%) | 9,891,325 |
| 22 Mar 2022 | CNY | 25.9105 | 26.3421 | 25.579 | 25.7895 | 25.7895 | -0.079 (-0.31%) | 11,759,641 |
| 21 Mar 2022 | CNY | 25.5526 | 26.2421 | 25.3105 | 25.8684 | 25.8684 | +0.258 (+1.01%) | 13,443,657 |
| 18 Mar 2022 | CNY | 25.1579 | 25.7 | 25.0053 | 25.6105 | 25.6105 | +0.189 (+0.75%) | 11,313,365 |
| 17 Mar 2022 | CNY | 25.0895 | 25.9 | 24.8474 | 25.4211 | 25.4211 | +0.742 (+3.01%) | 19,495,907 |
| 16 Mar 2022 | CNY | 24.2895 | 24.879 | 23.0211 | 24.679 | 24.679 | +0.863 (+3.62%) | 18,861,148 |
| 15 Mar 2022 | CNY | 25.1316 | 25.4895 | 23.8105 | 23.8158 | 23.8158 | -1.453 (-5.75%) | 14,768,002 |
| 14 Mar 2022 | CNY | 25.7895 | 26.0053 | 25.2632 | 25.2684 | 25.2684 | -0.889 (-3.40%) | 8,515,332 |
| 11 Mar 2022 | CNY | 25.2105 | 26.2263 | 24.879 | 26.1579 | 26.1579 | +0.289 (+1.12%) | 12,022,212 |
| 10 Mar 2022 | CNY | 27 | 27.1053 | 25.8421 | 25.8684 | 25.8684 | -0.342 (-1.31%) | 13,312,232 |
| 9 Mar 2022 | CNY | 26.6368 | 27.1842 | 25.1684 | 26.2105 | 26.2105 | -0.426 (-1.60%) | 13,431,086 |
| 8 Mar 2022 | CNY | 26.879 | 27.5368 | 26.1053 | 26.6368 | 26.6368 | -0.232 (-0.86%) | 14,843,670 |
| 7 Mar 2022 | CNY | 28.1632 | 28.3526 | 26.7895 | 26.8684 | 26.8684 | -1.516 (-5.34%) | 14,709,722 |
| 4 Mar 2022 | CNY | 27.9842 | 29.3421 | 27.9 | 28.3842 | 28.3842 | +0.026 (+0.09%) | 12,625,142 |
| 3 Mar 2022 | CNY | 29.1053 | 29.2105 | 28.3421 | 28.3579 | 28.3579 | -0.537 (-1.86%) | 8,648,074 |
| 2 Mar 2022 | CNY | 29.4684 | 29.4684 | 28.7263 | 28.8947 | 28.8947 | -0.505 (-1.72%) | 10,764,607 |
| 1 Mar 2022 | CNY | 29.5158 | 29.6263 | 28.7895 | 29.4 | 29.4 | -0.042 (-0.14%) | 12,057,037 |
