| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 21.0667 | 21.6133 | 20.8133 | 21.5333 | 21.5333 | +0.333 (+1.57%) | 5,143,849 |
| 11 Apr 2022 | CNY | 22.6 | 22.7933 | 21.08 | 21.2 | 21.2 | -1.527 (-6.72%) | 8,125,440 |
| 8 Apr 2022 | CNY | 23.3267 | 23.3333 | 22.3933 | 22.7267 | 22.7267 | -0.307 (-1.33%) | 5,321,515 |
| 7 Apr 2022 | CNY | 23.4333 | 23.9867 | 23.0333 | 23.0333 | 23.0333 | -0.587 (-2.48%) | 4,651,614 |
| 6 Apr 2022 | CNY | 24.6 | 24.66 | 23.5067 | 23.62 | 23.62 | -1.127 (-4.55%) | 6,722,040 |
| 1 Apr 2022 | CNY | 25.4667 | 25.4667 | 24.2067 | 24.7467 | 24.7467 | -0.047 (-0.19%) | 4,406,328 |
| 31 Mar 2022 | CNY | 25.5333 | 25.5867 | 24.6667 | 24.7933 | 24.7933 | -0.653 (-2.57%) | 4,382,232 |
| 30 Mar 2022 | CNY | 25.1333 | 25.5933 | 24.8667 | 25.4467 | 25.4467 | +0.98 (+4.01%) | 5,464,618 |
| 29 Mar 2022 | CNY | 24.9667 | 25.5467 | 24.2733 | 24.4667 | 24.4667 | -0.493 (-1.98%) | 3,572,562 |
| 28 Mar 2022 | CNY | 24.9 | 25.1133 | 24.4667 | 24.96 | 24.96 | -0.173 (-0.69%) | 2,593,167 |
| 25 Mar 2022 | CNY | 25.2867 | 25.9333 | 25.1 | 25.1333 | 25.1333 | -0.153 (-0.61%) | 3,809,053 |
| 24 Mar 2022 | CNY | 26.2267 | 26.3333 | 25.16 | 25.2867 | 25.2867 | -1.36 (-5.10%) | 6,061,239 |
| 23 Mar 2022 | CNY | 25.52 | 26.6533 | 25.4667 | 26.6467 | 26.6467 | +1.047 (+4.09%) | 5,977,008 |
| 22 Mar 2022 | CNY | 26.0467 | 26.3733 | 25.4667 | 25.6 | 25.6 | -0.693 (-2.64%) | 3,452,448 |
| 21 Mar 2022 | CNY | 26.34 | 26.9467 | 26 | 26.2933 | 26.2933 | +0.08 (+0.31%) | 3,393,235 |
| 18 Mar 2022 | CNY | 26.4 | 26.52 | 25.8067 | 26.2133 | 26.2133 | -0.187 (-0.71%) | 4,244,469 |
| 17 Mar 2022 | CNY | 26.3333 | 27 | 25.68 | 26.4 | 26.4 | +0.867 (+3.39%) | 5,918,583 |
| 16 Mar 2022 | CNY | 24.96 | 25.6533 | 24.2867 | 25.5333 | 25.5333 | +1.113 (+4.56%) | 7,247,136 |
| 15 Mar 2022 | CNY | 26.3267 | 26.46 | 24.3867 | 24.42 | 24.42 | -2.02 (-7.64%) | 9,306,288 |
| 14 Mar 2022 | CNY | 27.0667 | 27.3333 | 26.4067 | 26.44 | 26.44 | -0.82 (-3.01%) | 4,671,030 |
| 11 Mar 2022 | CNY | 26.9067 | 27.4667 | 26.6667 | 27.26 | 27.26 | -0.193 (-0.70%) | 3,184,785 |
| 10 Mar 2022 | CNY | 27.58 | 28.1 | 27.2333 | 27.4533 | 27.4533 | +0.993 (+3.75%) | 4,851,288 |
| 9 Mar 2022 | CNY | 27.2533 | 27.4133 | 25.46 | 26.46 | 26.46 | -0.633 (-2.34%) | 6,036,775 |
| 8 Mar 2022 | CNY | 27.92 | 28.2533 | 27 | 27.0933 | 27.0933 | -0.593 (-2.14%) | 4,739,425 |
| 7 Mar 2022 | CNY | 29.2133 | 29.4 | 27.3333 | 27.6867 | 27.6867 | -1.5 (-5.14%) | 6,249,616 |
| 4 Mar 2022 | CNY | 29.1933 | 29.9 | 29.0733 | 29.1867 | 29.1867 | -0.18 (-0.61%) | 2,668,005 |
| 3 Mar 2022 | CNY | 30.4667 | 30.4667 | 29.1667 | 29.3667 | 29.3667 | -0.86 (-2.85%) | 3,883,182 |
| 2 Mar 2022 | CNY | 30.44 | 30.6533 | 29.9467 | 30.2267 | 30.2267 | -0.487 (-1.58%) | 3,065,626 |
| 1 Mar 2022 | CNY | 31.34 | 31.3933 | 30.6 | 30.7133 | 30.7133 | -0.433 (-1.39%) | 3,542,530 |
| 28 Feb 2022 | CNY | 31.3533 | 31.5733 | 30.84 | 31.1467 | 31.1467 | -0.253 (-0.81%) | 3,833,364 |
