| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 21.19 | 21.2 | 20.1 | 20.1 | 20.1 | -0.78 (-3.74%) | 1,910,560 |
| 12 Apr 2022 | CNY | 20.1 | 20.92 | 19.95 | 20.88 | 20.88 | +0.78 (+3.88%) | 1,953,220 |
| 11 Apr 2022 | CNY | 21.5 | 21.52 | 19.97 | 20.1 | 20.1 | -1.55 (-7.16%) | 3,192,330 |
| 8 Apr 2022 | CNY | 22.1 | 22.28 | 21.4 | 21.65 | 21.65 | -0.42 (-1.90%) | 2,049,440 |
| 7 Apr 2022 | CNY | 22.61 | 22.79 | 22.06 | 22.07 | 22.07 | -0.72 (-3.16%) | 1,954,160 |
| 6 Apr 2022 | CNY | 22.79 | 23.07 | 22.55 | 22.79 | 22.79 | -0.14 (-0.61%) | 1,728,340 |
| 1 Apr 2022 | CNY | 23.34 | 23.34 | 22.56 | 22.93 | 22.93 | -0.41 (-1.76%) | 1,983,356 |
| 31 Mar 2022 | CNY | 23.58 | 23.58 | 22.9 | 23.34 | 23.34 | -0.25 (-1.06%) | 2,352,450 |
| 30 Mar 2022 | CNY | 23.2 | 23.89 | 23.08 | 23.59 | 23.59 | +0.5 (+2.17%) | 2,641,216 |
| 29 Mar 2022 | CNY | 23.71 | 23.91 | 22.99 | 23.09 | 23.09 | -0.71 (-2.98%) | 2,248,100 |
| 28 Mar 2022 | CNY | 23.95 | 24.3 | 23.45 | 23.8 | 23.8 | -0.27 (-1.12%) | 1,878,900 |
| 25 Mar 2022 | CNY | 24.2 | 24.89 | 24.01 | 24.07 | 24.07 | +0.09 (+0.38%) | 2,720,760 |
| 24 Mar 2022 | CNY | 24.7 | 24.89 | 23.83 | 23.98 | 23.98 | -1.11 (-4.42%) | 3,617,600 |
| 23 Mar 2022 | CNY | 24.02 | 25.73 | 23.81 | 25.09 | 25.09 | +1.15 (+4.80%) | 4,762,812 |
| 22 Mar 2022 | CNY | 24.19 | 24.19 | 23.5 | 23.94 | 23.94 | -0.26 (-1.07%) | 1,894,900 |
| 21 Mar 2022 | CNY | 24.09 | 24.38 | 23.74 | 24.2 | 24.2 | +0.23 (+0.96%) | 1,938,300 |
| 18 Mar 2022 | CNY | 24.36 | 24.39 | 23.63 | 23.97 | 23.97 | -0.31 (-1.28%) | 2,156,800 |
| 17 Mar 2022 | CNY | 24.14 | 25.21 | 24.14 | 24.28 | 24.28 | +0.4 (+1.68%) | 3,572,500 |
| 16 Mar 2022 | CNY | 23.93 | 24.3 | 22.55 | 23.88 | 23.88 | +0.43 (+1.83%) | 3,330,036 |
| 15 Mar 2022 | CNY | 24.9 | 25.02 | 23.45 | 23.45 | 23.45 | -1.53 (-6.12%) | 3,394,560 |
| 14 Mar 2022 | CNY | 25.8 | 26 | 24.98 | 24.98 | 24.98 | -0.9 (-3.48%) | 2,204,860 |
| 11 Mar 2022 | CNY | 24.9 | 26.1 | 24.51 | 25.88 | 25.88 | +0.85 (+3.40%) | 3,076,120 |
| 10 Mar 2022 | CNY | 25.5 | 25.65 | 24.9 | 25.03 | 25.03 | +0.08 (+0.32%) | 2,340,740 |
| 9 Mar 2022 | CNY | 24.31 | 25.01 | 23.66 | 24.95 | 24.95 | +0.64 (+2.63%) | 3,305,520 |
| 8 Mar 2022 | CNY | 24.87 | 25.22 | 24.2 | 24.31 | 24.31 | -0.44 (-1.78%) | 3,224,940 |
| 7 Mar 2022 | CNY | 25.96 | 26.1 | 24.48 | 24.75 | 24.75 | -1.74 (-6.57%) | 6,088,166 |
| 4 Mar 2022 | CNY | 27.28 | 27.72 | 26.3 | 26.49 | 26.49 | -0.79 (-2.90%) | 3,731,760 |
| 3 Mar 2022 | CNY | 28.27 | 28.46 | 27.18 | 27.28 | 27.28 | -0.92 (-3.26%) | 3,475,589 |
| 2 Mar 2022 | CNY | 27.19 | 28.64 | 26.8 | 28.2 | 28.2 | +0.92 (+3.37%) | 4,412,673 |
| 1 Mar 2022 | CNY | 27.63 | 27.7 | 27.01 | 27.28 | 27.28 | -0.18 (-0.66%) | 1,955,769 |
