| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 24.34 | 24.64 | 23.18 | 23.33 | 23.33 | -1.61 (-6.46%) | 7,611,199 |
| 12 Apr 2022 | CNY | 24.7 | 26.21 | 24.6 | 24.94 | 24.94 | +0.44 (+1.80%) | 8,083,462 |
| 11 Apr 2022 | CNY | 25.69 | 25.69 | 24.11 | 24.5 | 24.5 | -0.8 (-3.16%) | 8,962,028 |
| 8 Apr 2022 | CNY | 28.68 | 28.88 | 25.16 | 25.3 | 25.3 | -3.61 (-12.49%) | 12,886,298 |
| 7 Apr 2022 | CNY | 27.98 | 29.37 | 27.78 | 28.91 | 28.91 | +0.58 (+2.05%) | 14,134,100 |
| 6 Apr 2022 | CNY | 27.65 | 28.65 | 27.52 | 28.33 | 28.33 | +0.24 (+0.85%) | 10,477,200 |
| 1 Apr 2022 | CNY | 26.36 | 28.97 | 26.3 | 28.09 | 28.09 | +1.09 (+4.04%) | 14,810,318 |
| 31 Mar 2022 | CNY | 26.81 | 27.7 | 26.7 | 27 | 27 | -0.03 (-0.11%) | 9,301,000 |
| 30 Mar 2022 | CNY | 27.7 | 27.77 | 26.59 | 27.03 | 27.03 | -0.53 (-1.92%) | 9,861,599 |
| 29 Mar 2022 | CNY | 27.39 | 28.3 | 26.26 | 27.56 | 27.56 | +0.45 (+1.66%) | 12,227,915 |
| 28 Mar 2022 | CNY | 27.76 | 29.68 | 27.09 | 27.11 | 27.11 | -0.99 (-3.52%) | 15,382,637 |
| 25 Mar 2022 | CNY | 27.36 | 29.65 | 26.7 | 28.1 | 28.1 | +1.04 (+3.84%) | 19,393,247 |
| 24 Mar 2022 | CNY | 27.7 | 27.89 | 26.63 | 27.06 | 27.06 | -1.21 (-4.28%) | 11,878,499 |
| 23 Mar 2022 | CNY | 28.32 | 28.86 | 27.03 | 28.27 | 28.27 | -1.45 (-4.88%) | 21,841,372 |
| 22 Mar 2022 | CNY | 25.46 | 30.7 | 25.4 | 29.72 | 29.72 | +4.14 (+16.18%) | 29,468,489 |
| 21 Mar 2022 | CNY | 25.05 | 26.1 | 24.3 | 25.58 | 25.58 | +0.82 (+3.31%) | 10,240,072 |
| 18 Mar 2022 | CNY | 24.09 | 24.88 | 23.87 | 24.76 | 24.76 | +0.67 (+2.78%) | 6,104,000 |
| 17 Mar 2022 | CNY | 24.12 | 24.9 | 23.88 | 24.09 | 24.09 | +0.23 (+0.96%) | 7,511,115 |
| 16 Mar 2022 | CNY | 23.01 | 23.88 | 22.32 | 23.86 | 23.86 | +1.35 (+6.00%) | 5,965,500 |
| 15 Mar 2022 | CNY | 23.36 | 23.95 | 22.51 | 22.51 | 22.51 | -1.13 (-4.78%) | 5,233,704 |
| 14 Mar 2022 | CNY | 24.4 | 24.4 | 23.58 | 23.64 | 23.64 | -0.47 (-1.95%) | 5,521,072 |
| 11 Mar 2022 | CNY | 23.76 | 24.25 | 23.4 | 24.11 | 24.11 | +0.04 (+0.17%) | 5,890,100 |
| 10 Mar 2022 | CNY | 23.48 | 24.7 | 23.48 | 24.07 | 24.07 | +0.99 (+4.29%) | 7,927,000 |
| 9 Mar 2022 | CNY | 23.22 | 23.39 | 21.8 | 23.08 | 23.08 | -0.12 (-0.52%) | 7,384,300 |
| 8 Mar 2022 | CNY | 25.14 | 25.3 | 23.1 | 23.2 | 23.2 | -1.92 (-7.64%) | 9,019,100 |
| 7 Mar 2022 | CNY | 24.69 | 25.4 | 24.18 | 25.12 | 25.12 | +0.29 (+1.17%) | 8,879,290 |
| 4 Mar 2022 | CNY | 23.7 | 26.18 | 23.57 | 24.83 | 24.83 | +0.96 (+4.02%) | 11,783,971 |
| 3 Mar 2022 | CNY | 24.79 | 24.79 | 23.75 | 23.87 | 23.87 | -0.93 (-3.75%) | 5,969,961 |
| 2 Mar 2022 | CNY | 24.39 | 24.96 | 24.25 | 24.8 | 24.8 | -0.18 (-0.72%) | 6,738,875 |
| 1 Mar 2022 | CNY | 24.29 | 25.04 | 24.14 | 24.98 | 24.98 | +0.63 (+2.59%) | 7,518,370 |
