| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 23.15 | 23.43 | 22.74 | 23.41 | 23.41 | +0.31 (+1.34%) | 852,100 |
| 11 Apr 2022 | CNY | 23.78 | 23.98 | 22.89 | 23.1 | 23.1 | -0.79 (-3.31%) | 1,175,200 |
| 8 Apr 2022 | CNY | 25.25 | 25.3 | 23.65 | 23.89 | 23.89 | -1.16 (-4.63%) | 1,003,644 |
| 7 Apr 2022 | CNY | 25.63 | 25.99 | 25 | 25.05 | 25.05 | -0.59 (-2.30%) | 789,800 |
| 6 Apr 2022 | CNY | 24.7 | 26.08 | 24.69 | 25.64 | 25.64 | +0.94 (+3.81%) | 1,307,300 |
| 1 Apr 2022 | CNY | 25.8 | 26.03 | 24.5 | 24.7 | 24.7 | -1.49 (-5.69%) | 1,316,878 |
| 31 Mar 2022 | CNY | 25.65 | 26.61 | 25.64 | 26.19 | 26.19 | +0.47 (+1.83%) | 961,005 |
| 30 Mar 2022 | CNY | 25.75 | 26.3 | 25.25 | 25.72 | 25.72 | -0.04 (-0.16%) | 686,700 |
| 29 Mar 2022 | CNY | 26 | 26.3 | 25.58 | 25.76 | 25.76 | -0.06 (-0.23%) | 814,100 |
| 28 Mar 2022 | CNY | 26.22 | 26.22 | 25.13 | 25.82 | 25.82 | -0.42 (-1.60%) | 1,066,200 |
| 25 Mar 2022 | CNY | 27.12 | 27.19 | 26.12 | 26.24 | 26.24 | -0.63 (-2.34%) | 1,129,500 |
| 24 Mar 2022 | CNY | 26.9 | 27.19 | 26.2 | 26.87 | 26.87 | -0.37 (-1.36%) | 1,155,200 |
| 23 Mar 2022 | CNY | 26.93 | 27.47 | 26.53 | 27.24 | 27.24 | +0.29 (+1.08%) | 1,617,700 |
| 22 Mar 2022 | CNY | 28.13 | 28.5 | 26.8 | 26.95 | 26.95 | -0.93 (-3.34%) | 1,537,636 |
| 21 Mar 2022 | CNY | 27.84 | 27.96 | 27.06 | 27.88 | 27.88 | +0.35 (+1.27%) | 1,686,000 |
| 18 Mar 2022 | CNY | 28.29 | 28.39 | 27.42 | 27.53 | 27.53 | -0.4 (-1.43%) | 1,848,305 |
| 17 Mar 2022 | CNY | 26.37 | 29 | 26.37 | 27.93 | 27.93 | +1.56 (+5.92%) | 2,951,331 |
| 16 Mar 2022 | CNY | 26.84 | 26.84 | 25.26 | 26.37 | 26.37 | +0.8 (+3.13%) | 1,381,400 |
| 15 Mar 2022 | CNY | 26.57 | 27.04 | 25.57 | 25.57 | 25.57 | -1.2 (-4.48%) | 1,370,937 |
| 14 Mar 2022 | CNY | 27.4 | 28.29 | 26.77 | 26.77 | 26.77 | -0.92 (-3.32%) | 1,985,244 |
| 11 Mar 2022 | CNY | 27.67 | 28.1 | 27.34 | 27.69 | 27.69 | -0.89 (-3.11%) | 2,512,513 |
| 10 Mar 2022 | CNY | 26.11 | 28.8 | 26.11 | 28.58 | 28.58 | +2.67 (+10.30%) | 3,871,241 |
| 9 Mar 2022 | CNY | 26.58 | 26.8 | 24.7 | 25.91 | 25.91 | -0.23 (-0.88%) | 2,462,944 |
| 8 Mar 2022 | CNY | 27.05 | 27.85 | 26.03 | 26.14 | 26.14 | -2.04 (-7.24%) | 4,655,972 |
| 7 Mar 2022 | CNY | 28.35 | 29.49 | 27.7 | 28.18 | 28.18 | +0.08 (+0.28%) | 5,879,462 |
| 4 Mar 2022 | CNY | 25.75 | 29.68 | 25.56 | 28.1 | 28.1 | +3 (+11.95%) | 5,917,935 |
| 3 Mar 2022 | CNY | 24.5 | 25.4 | 24.5 | 25.1 | 25.1 | +0.4 (+1.62%) | 950,800 |
| 2 Mar 2022 | CNY | 24.08 | 24.7 | 24.05 | 24.7 | 24.7 | +0.46 (+1.90%) | 866,331 |
| 1 Mar 2022 | CNY | 24.31 | 24.47 | 24.06 | 24.24 | 24.24 | -0.03 (-0.12%) | 500,700 |
| 28 Feb 2022 | CNY | 23.86 | 24.34 | 23.52 | 24.27 | 24.27 | +0.25 (+1.04%) | 840,699 |
