| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 23 | 24.1167 | 22.5083 | 22.8333 | 22.8333 | -0.408 (-1.76%) | 1,540,611 |
| 12 Apr 2022 | CNY | 22.15 | 23.325 | 22.0833 | 23.2417 | 23.2417 | +1.092 (+4.93%) | 1,060,320 |
| 11 Apr 2022 | CNY | 22.975 | 22.975 | 22 | 22.15 | 22.15 | -0.825 (-3.59%) | 1,003,080 |
| 8 Apr 2022 | CNY | 24.0333 | 24.0667 | 22.8333 | 22.975 | 22.975 | -0.892 (-3.74%) | 1,187,878 |
| 7 Apr 2022 | CNY | 24.825 | 24.9667 | 23.7917 | 23.8667 | 23.8667 | -1 (-4.02%) | 726,864 |
| 6 Apr 2022 | CNY | 24.5667 | 25.2333 | 24.175 | 24.8667 | 24.8667 | +0.292 (+1.19%) | 819,720 |
| 1 Apr 2022 | CNY | 25.175 | 25.275 | 24.5583 | 24.575 | 24.575 | -1.033 (-4.04%) | 1,138,320 |
| 31 Mar 2022 | CNY | 25.4667 | 25.775 | 25.025 | 25.6083 | 25.6083 | +0.017 (+0.06%) | 864,240 |
| 30 Mar 2022 | CNY | 24.9583 | 25.7667 | 24.7917 | 25.5917 | 25.5917 | +0.8 (+3.23%) | 816,840 |
| 29 Mar 2022 | CNY | 25.5083 | 25.8333 | 24.7167 | 24.7917 | 24.7917 | -0.733 (-2.87%) | 786,912 |
| 28 Mar 2022 | CNY | 25.8417 | 25.95 | 25.0833 | 25.525 | 25.525 | -0.317 (-1.23%) | 752,727 |
| 25 Mar 2022 | CNY | 25.8583 | 26.5083 | 25.8 | 25.8417 | 25.8417 | +0.008 (+0.03%) | 586,752 |
| 24 Mar 2022 | CNY | 26.35 | 26.5917 | 25.75 | 25.8333 | 25.8333 | -0.792 (-2.97%) | 759,456 |
| 23 Mar 2022 | CNY | 26.4417 | 26.9583 | 26.35 | 26.625 | 26.625 | +0.108 (+0.41%) | 1,019,064 |
| 22 Mar 2022 | CNY | 26.575 | 26.725 | 25.9 | 26.5167 | 26.5167 | -0.025 (-0.09%) | 888,360 |
| 21 Mar 2022 | CNY | 26.3583 | 26.75 | 25.9583 | 26.5417 | 26.5417 | +0.417 (+1.60%) | 946,695 |
| 18 Mar 2022 | CNY | 25.9417 | 26.2083 | 25.7333 | 26.125 | 26.125 | +0.183 (+0.71%) | 706,422 |
| 17 Mar 2022 | CNY | 25.675 | 26.4833 | 25.675 | 25.9417 | 25.9417 | +0.308 (+1.20%) | 1,128,585 |
| 16 Mar 2022 | CNY | 25.0333 | 25.8333 | 24.2417 | 25.6333 | 25.6333 | +0.967 (+3.92%) | 1,327,683 |
| 15 Mar 2022 | CNY | 26 | 26.3583 | 24.6417 | 24.6667 | 24.6667 | -1.517 (-5.79%) | 1,205,472 |
| 14 Mar 2022 | CNY | 27.0083 | 27.4167 | 26.1583 | 26.1833 | 26.1833 | -1.183 (-4.32%) | 1,267,800 |
| 11 Mar 2022 | CNY | 26.7 | 27.375 | 26.3083 | 27.3667 | 27.3667 | +0.45 (+1.67%) | 859,632 |
| 10 Mar 2022 | CNY | 26.9917 | 27.4833 | 26.8 | 26.9167 | 26.9167 | +0.442 (+1.67%) | 961,728 |
| 9 Mar 2022 | CNY | 27.4583 | 27.4583 | 25.1167 | 26.475 | 26.475 | -0.442 (-1.64%) | 1,275,513 |
| 8 Mar 2022 | CNY | 28.2667 | 28.4083 | 26.725 | 26.9167 | 26.9167 | -1.35 (-4.78%) | 1,160,640 |
| 7 Mar 2022 | CNY | 28.4167 | 28.6667 | 27.8333 | 28.2667 | 28.2667 | -0.242 (-0.85%) | 790,104 |
| 4 Mar 2022 | CNY | 29 | 29.5667 | 28.3417 | 28.5083 | 28.5083 | -0.817 (-2.78%) | 1,249,030 |
| 3 Mar 2022 | CNY | 30 | 30.2833 | 29 | 29.325 | 29.325 | -0.725 (-2.41%) | 1,417,716 |
| 2 Mar 2022 | CNY | 29.5083 | 30.1 | 29.1667 | 30.05 | 30.05 | +0.25 (+0.84%) | 996,024 |
| 1 Mar 2022 | CNY | 29.4167 | 30.2083 | 29.4 | 29.8 | 29.8 | +0.308 (+1.05%) | 1,260,120 |
