| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 25.5 | 25.7 | 24.86 | 24.93 | 24.93 | -0.72 (-2.81%) | 2,289,300 |
| 12 Apr 2022 | CNY | 25.54 | 26 | 24.76 | 25.65 | 25.65 | +0.29 (+1.14%) | 2,819,310 |
| 11 Apr 2022 | CNY | 25.53 | 26.5 | 25.19 | 25.36 | 25.36 | -0.52 (-2.01%) | 2,677,060 |
| 8 Apr 2022 | CNY | 26.55 | 26.79 | 25.44 | 25.88 | 25.88 | -0.72 (-2.71%) | 3,096,659 |
| 7 Apr 2022 | CNY | 27.61 | 27.8 | 26.6 | 26.6 | 26.6 | -1.13 (-4.08%) | 3,413,740 |
| 6 Apr 2022 | CNY | 27.6 | 28.27 | 27.41 | 27.73 | 27.73 | +0.33 (+1.20%) | 3,686,180 |
| 1 Apr 2022 | CNY | 27.96 | 27.96 | 27.2 | 27.4 | 27.4 | -1.01 (-3.56%) | 4,292,640 |
| 31 Mar 2022 | CNY | 28.82 | 29.9 | 28.41 | 28.41 | 28.41 | -0.91 (-3.10%) | 7,096,409 |
| 30 Mar 2022 | CNY | 28.5 | 29.9 | 28.48 | 29.32 | 29.32 | +2.08 (+7.64%) | 8,574,303 |
| 29 Mar 2022 | CNY | 26.85 | 28 | 26.65 | 27.24 | 27.24 | +0.64 (+2.41%) | 4,495,300 |
| 28 Mar 2022 | CNY | 26.98 | 27.4 | 26.44 | 26.6 | 26.6 | -0.23 (-0.86%) | 2,815,033 |
| 25 Mar 2022 | CNY | 27.71 | 28 | 26.8 | 26.83 | 26.83 | -1.03 (-3.70%) | 3,437,360 |
| 24 Mar 2022 | CNY | 27.58 | 28.16 | 26.8 | 27.86 | 27.86 | +0.13 (+0.47%) | 4,034,100 |
| 23 Mar 2022 | CNY | 27.73 | 28.08 | 27.31 | 27.73 | 27.73 | 0.0 (0.0%) | 3,683,583 |
| 22 Mar 2022 | CNY | 29.2 | 29.21 | 27.65 | 27.73 | 27.73 | -1.76 (-5.97%) | 6,060,880 |
| 21 Mar 2022 | CNY | 29.68 | 30.42 | 28.9 | 29.49 | 29.49 | -0.17 (-0.57%) | 5,423,151 |
| 18 Mar 2022 | CNY | 28.75 | 30.22 | 28.61 | 29.66 | 29.66 | +0.56 (+1.92%) | 6,021,158 |
| 17 Mar 2022 | CNY | 28.85 | 30.47 | 28.8 | 29.1 | 29.1 | +0.39 (+1.36%) | 7,135,624 |
| 16 Mar 2022 | CNY | 30.19 | 30.88 | 27.51 | 28.71 | 28.71 | -1.48 (-4.90%) | 9,142,137 |
| 15 Mar 2022 | CNY | 29.45 | 31.95 | 29.15 | 30.19 | 30.19 | +0.18 (+0.60%) | 9,294,229 |
| 14 Mar 2022 | CNY | 32 | 32.9 | 30.01 | 30.01 | 30.01 | -0.84 (-2.72%) | 10,120,630 |
| 11 Mar 2022 | CNY | 28.56 | 31.9 | 28.3 | 30.85 | 30.85 | +1.77 (+6.09%) | 11,689,814 |
| 10 Mar 2022 | CNY | 26 | 29.89 | 26 | 29.08 | 29.08 | +3.48 (+13.59%) | 7,997,663 |
| 9 Mar 2022 | CNY | 26.73 | 26.81 | 24.75 | 25.6 | 25.6 | -0.91 (-3.43%) | 3,266,540 |
| 8 Mar 2022 | CNY | 28.24 | 28.28 | 26.48 | 26.51 | 26.51 | -1.52 (-5.42%) | 3,285,640 |
| 7 Mar 2022 | CNY | 28.6 | 29 | 27.98 | 28.03 | 28.03 | -0.62 (-2.16%) | 2,998,320 |
| 4 Mar 2022 | CNY | 28.5 | 29.38 | 28.35 | 28.65 | 28.65 | -0.09 (-0.31%) | 3,183,640 |
| 3 Mar 2022 | CNY | 28.72 | 29.29 | 28.5 | 28.74 | 28.74 | +0.02 (+0.07%) | 3,212,672 |
| 2 Mar 2022 | CNY | 28.1 | 28.99 | 27.96 | 28.72 | 28.72 | +0.34 (+1.20%) | 3,179,790 |
| 1 Mar 2022 | CNY | 28.75 | 28.79 | 28.1 | 28.38 | 28.38 | -0.36 (-1.25%) | 2,895,768 |
