| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 29.2733 | 29.7333 | 27.92 | 28.7267 | 28.7267 | -1.693 (-5.57%) | 30,590,083 |
| 11 Apr 2022 | CNY | 30.0667 | 31.5267 | 28.4 | 30.42 | 30.42 | -0.62 (-2.00%) | 40,004,767 |
| 8 Apr 2022 | CNY | 27.3333 | 33.28 | 27.0067 | 31.04 | 31.04 | +3.307 (+11.92%) | 55,065,397 |
| 7 Apr 2022 | CNY | 25.9667 | 29 | 25.4933 | 27.7333 | 27.7333 | +2.207 (+8.64%) | 36,272,634 |
| 6 Apr 2022 | CNY | 25.2133 | 26.1867 | 24.6 | 25.5267 | 25.5267 | +0.207 (+0.82%) | 24,793,260 |
| 1 Apr 2022 | CNY | 24.4533 | 26.6667 | 24.4533 | 25.32 | 25.32 | +0.673 (+2.73%) | 30,928,360 |
| 31 Mar 2022 | CNY | 24.8333 | 25.7333 | 24.3467 | 24.6467 | 24.6467 | -0.367 (-1.47%) | 24,680,421 |
| 30 Mar 2022 | CNY | 23.3333 | 25.8533 | 23.0133 | 25.0133 | 25.0133 | +0.687 (+2.82%) | 34,527,901 |
| 29 Mar 2022 | CNY | 21.2667 | 25.1467 | 21.1333 | 24.3267 | 24.3267 | +3.02 (+14.17%) | 39,484,345 |
| 28 Mar 2022 | CNY | 20.1067 | 21.3067 | 20 | 21.3067 | 21.3067 | +0.813 (+3.97%) | 15,237,190 |
| 25 Mar 2022 | CNY | 20.0733 | 20.8733 | 20.0133 | 20.4933 | 20.4933 | +0.18 (+0.89%) | 11,556,478 |
| 24 Mar 2022 | CNY | 19.4067 | 20.64 | 18.8533 | 20.3133 | 20.3133 | +0.833 (+4.28%) | 12,746,658 |
| 23 Mar 2022 | CNY | 19.7867 | 19.7867 | 19.3733 | 19.48 | 19.48 | -0.073 (-0.37%) | 3,830,320 |
| 22 Mar 2022 | CNY | 19.7067 | 19.9933 | 19.4 | 19.5533 | 19.5533 | -0.233 (-1.18%) | 4,912,114 |
| 21 Mar 2022 | CNY | 19.54 | 20.1133 | 19.4 | 19.7867 | 19.7867 | +0.187 (+0.95%) | 6,084,639 |
| 18 Mar 2022 | CNY | 19.32 | 19.6133 | 18.78 | 19.6 | 19.6 | +0.267 (+1.38%) | 5,701,413 |
| 17 Mar 2022 | CNY | 19.9667 | 20.0667 | 19.3333 | 19.3333 | 19.3333 | -0.187 (-0.96%) | 6,556,381 |
| 16 Mar 2022 | CNY | 19.4867 | 19.5667 | 18.5667 | 19.52 | 19.52 | +0.66 (+3.50%) | 6,679,680 |
| 15 Mar 2022 | CNY | 19.8933 | 20.36 | 18.84 | 18.86 | 18.86 | -1.14 (-5.70%) | 7,848,661 |
| 14 Mar 2022 | CNY | 20.2533 | 20.6333 | 19.6533 | 20 | 20 | -0.28 (-1.38%) | 8,091,237 |
| 11 Mar 2022 | CNY | 20.0667 | 20.66 | 19.5333 | 20.28 | 20.28 | -0.113 (-0.56%) | 8,584,194 |
| 10 Mar 2022 | CNY | 19.6867 | 20.5733 | 19.4933 | 20.3933 | 20.3933 | +1.253 (+6.55%) | 10,504,722 |
| 9 Mar 2022 | CNY | 19.0333 | 19.4867 | 18.3867 | 19.14 | 19.14 | +0.107 (+0.56%) | 7,951,896 |
| 8 Mar 2022 | CNY | 19.9667 | 19.9933 | 18.62 | 19.0333 | 19.0333 | -0.707 (-3.58%) | 8,011,315 |
| 7 Mar 2022 | CNY | 19.6733 | 20.3133 | 19.5733 | 19.74 | 19.74 | -0.147 (-0.74%) | 5,971,492 |
| 4 Mar 2022 | CNY | 20.0667 | 20.4333 | 19.78 | 19.8867 | 19.8867 | -0.427 (-2.10%) | 7,363,452 |
| 3 Mar 2022 | CNY | 20.84 | 21.0533 | 20.2667 | 20.3133 | 20.3133 | -0.36 (-1.74%) | 7,607,662 |
| 2 Mar 2022 | CNY | 20.6667 | 21.1 | 20.5867 | 20.6733 | 20.6733 | -0.233 (-1.12%) | 6,056,632 |
| 1 Mar 2022 | CNY | 21.34 | 21.4667 | 20.64 | 20.9067 | 20.9067 | -0.273 (-1.29%) | 8,334,529 |
| 28 Feb 2022 | CNY | 20.78 | 21.5533 | 20.34 | 21.18 | 21.18 | +0.327 (+1.57%) | 11,404,092 |
