| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 22.68 | 23.34 | 22.6 | 23.23 | 23.23 | +0.45 (+1.98%) | 5,244,285 |
| 11 Apr 2022 | CNY | 22.65 | 23.12 | 22.5 | 22.78 | 22.78 | -0.3 (-1.30%) | 6,578,001 |
| 8 Apr 2022 | CNY | 22.9 | 23.79 | 22.81 | 23.08 | 23.08 | +0.07 (+0.30%) | 9,297,755 |
| 7 Apr 2022 | CNY | 24.57 | 24.79 | 23 | 23.01 | 23.01 | -1.93 (-7.74%) | 15,978,023 |
| 6 Apr 2022 | CNY | 25.5 | 25.94 | 24.91 | 24.94 | 24.94 | +0.04 (+0.16%) | 14,866,941 |
| 1 Apr 2022 | CNY | 25.5 | 25.6 | 24.5 | 24.9 | 24.9 | -1.27 (-4.85%) | 16,804,303 |
| 31 Mar 2022 | CNY | 24.94 | 26.51 | 24.25 | 26.17 | 26.17 | +1.39 (+5.61%) | 24,358,159 |
| 30 Mar 2022 | CNY | 24.99 | 25.1 | 24.1 | 24.78 | 24.78 | -0.08 (-0.32%) | 13,354,274 |
| 29 Mar 2022 | CNY | 24.29 | 24.99 | 23.9 | 24.86 | 24.86 | +0.56 (+2.30%) | 13,030,922 |
| 28 Mar 2022 | CNY | 23.96 | 24.93 | 23.65 | 24.3 | 24.3 | -0.19 (-0.78%) | 12,403,481 |
| 25 Mar 2022 | CNY | 24.14 | 24.94 | 23.6 | 24.49 | 24.49 | +1.3 (+5.61%) | 16,431,847 |
| 24 Mar 2022 | CNY | 23.8 | 23.8 | 22.95 | 23.19 | 23.19 | -0.41 (-1.74%) | 8,092,219 |
| 23 Mar 2022 | CNY | 23.95 | 24.24 | 23.38 | 23.6 | 23.6 | -0.62 (-2.56%) | 10,593,276 |
| 22 Mar 2022 | CNY | 24.37 | 25.26 | 23.76 | 24.22 | 24.22 | -0.69 (-2.77%) | 17,057,364 |
| 21 Mar 2022 | CNY | 25.18 | 26.5 | 24.69 | 24.91 | 24.91 | +0.91 (+3.79%) | 22,988,310 |
| 18 Mar 2022 | CNY | 24.26 | 24.67 | 23.5 | 24 | 24 | -0.73 (-2.95%) | 13,727,946 |
| 17 Mar 2022 | CNY | 23.51 | 25.22 | 23.12 | 24.73 | 24.73 | +1.2 (+5.10%) | 20,506,702 |
| 16 Mar 2022 | CNY | 22.19 | 23.59 | 21.43 | 23.53 | 23.53 | +1.7 (+7.79%) | 11,930,943 |
| 15 Mar 2022 | CNY | 22.58 | 23.18 | 21.81 | 21.83 | 21.83 | -1 (-4.38%) | 8,921,272 |
| 14 Mar 2022 | CNY | 22.8 | 23.57 | 22.71 | 22.83 | 22.83 | -0.17 (-0.74%) | 8,095,082 |
| 11 Mar 2022 | CNY | 22.42 | 23.18 | 22 | 23 | 23 | +0.06 (+0.26%) | 7,824,502 |
| 10 Mar 2022 | CNY | 23.4 | 23.66 | 22.83 | 22.94 | 22.94 | +0.17 (+0.75%) | 8,293,973 |
| 9 Mar 2022 | CNY | 22.59 | 22.92 | 21.57 | 22.77 | 22.77 | +0.03 (+0.13%) | 10,030,060 |
| 8 Mar 2022 | CNY | 23.1 | 23.52 | 22.4 | 22.74 | 22.74 | -0.33 (-1.43%) | 8,031,840 |
| 7 Mar 2022 | CNY | 22.87 | 23.57 | 22.78 | 23.07 | 23.07 | -0.25 (-1.07%) | 6,252,039 |
| 4 Mar 2022 | CNY | 23.6 | 24.39 | 23.13 | 23.32 | 23.32 | -0.78 (-3.24%) | 10,887,891 |
| 3 Mar 2022 | CNY | 24.1 | 25.13 | 23.62 | 24.1 | 24.1 | +0.18 (+0.75%) | 16,869,297 |
| 2 Mar 2022 | CNY | 23.51 | 24.79 | 22.95 | 23.92 | 23.92 | +0.72 (+3.10%) | 12,601,916 |
| 1 Mar 2022 | CNY | 23.28 | 23.7 | 23.03 | 23.2 | 23.2 | +0.02 (+0.09%) | 6,743,454 |
| 28 Feb 2022 | CNY | 23.81 | 24.13 | 22.7 | 23.18 | 23.18 | +0.32 (+1.40%) | 9,259,402 |
