| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 25 | 25 | 23.81 | 24.5 | 24.5 | -1.08 (-4.22%) | 2,843,955 |
| 11 Apr 2022 | CNY | 26.8 | 27.34 | 25.2 | 25.58 | 25.58 | -0.74 (-2.81%) | 3,180,655 |
| 8 Apr 2022 | CNY | 24.97 | 26.36 | 24.88 | 26.32 | 26.32 | +1.47 (+5.92%) | 4,381,255 |
| 7 Apr 2022 | CNY | 25.01 | 26 | 24.61 | 24.85 | 24.85 | -0.35 (-1.39%) | 2,535,700 |
| 6 Apr 2022 | CNY | 24.64 | 25.32 | 24.16 | 25.2 | 25.2 | +0.56 (+2.27%) | 2,063,500 |
| 1 Apr 2022 | CNY | 25.75 | 25.75 | 24.62 | 24.64 | 24.64 | -1.25 (-4.83%) | 2,560,300 |
| 31 Mar 2022 | CNY | 26.1 | 26.5 | 25.32 | 25.89 | 25.89 | -0.01 (-0.04%) | 2,745,300 |
| 30 Mar 2022 | CNY | 25.22 | 26.28 | 25.22 | 25.9 | 25.9 | +0.81 (+3.23%) | 2,528,195 |
| 29 Mar 2022 | CNY | 26.24 | 26.29 | 24.77 | 25.09 | 25.09 | -1.23 (-4.67%) | 2,969,786 |
| 28 Mar 2022 | CNY | 25.45 | 26.38 | 25.01 | 26.32 | 26.32 | +0.47 (+1.82%) | 2,298,900 |
| 25 Mar 2022 | CNY | 26.31 | 26.7 | 25.8 | 25.85 | 25.85 | -0.69 (-2.60%) | 2,461,300 |
| 24 Mar 2022 | CNY | 27.2 | 27.57 | 26.39 | 26.54 | 26.54 | -0.68 (-2.50%) | 3,474,195 |
| 23 Mar 2022 | CNY | 27.56 | 28 | 27.11 | 27.22 | 27.22 | -0.34 (-1.23%) | 3,115,495 |
| 22 Mar 2022 | CNY | 28.29 | 28.59 | 27.33 | 27.56 | 27.56 | -1.04 (-3.64%) | 4,995,495 |
| 21 Mar 2022 | CNY | 28.61 | 29.18 | 27.85 | 28.6 | 28.6 | -0.2 (-0.69%) | 7,235,795 |
| 18 Mar 2022 | CNY | 27.69 | 31 | 27.69 | 28.8 | 28.8 | +0.28 (+0.98%) | 11,474,995 |
| 17 Mar 2022 | CNY | 26.59 | 30 | 26.22 | 28.52 | 28.52 | +2.68 (+10.37%) | 10,364,445 |
| 16 Mar 2022 | CNY | 25.53 | 26.38 | 24.56 | 25.84 | 25.84 | +0.61 (+2.42%) | 3,661,700 |
| 15 Mar 2022 | CNY | 25.27 | 26.83 | 24.57 | 25.23 | 25.23 | -0.52 (-2.02%) | 3,991,300 |
| 14 Mar 2022 | CNY | 25.22 | 27.39 | 25.08 | 25.75 | 25.75 | +0.22 (+0.86%) | 3,296,064 |
| 11 Mar 2022 | CNY | 26.78 | 26.78 | 24.9 | 25.53 | 25.53 | -1.43 (-5.30%) | 3,627,486 |
| 10 Mar 2022 | CNY | 27.45 | 27.68 | 26.41 | 26.96 | 26.96 | -0.01 (-0.04%) | 4,643,500 |
| 9 Mar 2022 | CNY | 26.47 | 27.8 | 25.82 | 26.97 | 26.97 | +0.35 (+1.31%) | 5,653,700 |
| 8 Mar 2022 | CNY | 25.8 | 26.66 | 24.7 | 26.62 | 26.62 | +0.82 (+3.18%) | 3,650,742 |
| 7 Mar 2022 | CNY | 25.7 | 26.2 | 25.35 | 25.8 | 25.8 | +0.04 (+0.16%) | 2,455,600 |
| 4 Mar 2022 | CNY | 26.55 | 26.94 | 25.69 | 25.76 | 25.76 | -1.19 (-4.42%) | 3,999,356 |
| 3 Mar 2022 | CNY | 27.61 | 27.63 | 26.7 | 26.95 | 26.95 | -0.89 (-3.20%) | 4,473,400 |
| 2 Mar 2022 | CNY | 27 | 28 | 26.6 | 27.84 | 27.84 | +0.08 (+0.29%) | 6,183,036 |
| 1 Mar 2022 | CNY | 27.12 | 28.18 | 26.8 | 27.76 | 27.76 | +0.66 (+2.44%) | 7,539,686 |
| 28 Feb 2022 | CNY | 27 | 28.2 | 26.35 | 27.1 | 27.1 | -1.1 (-3.90%) | 9,761,722 |
