| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 26.88 | 27.4 | 26.45 | 27.3 | 27.3 | +0.34 (+1.26%) | 5,787,474 |
| 11 Apr 2022 | CNY | 28 | 28.26 | 26.67 | 26.96 | 26.96 | -1.67 (-5.83%) | 7,502,243 |
| 8 Apr 2022 | CNY | 28.43 | 29.66 | 27.8 | 28.63 | 28.63 | +0.12 (+0.42%) | 7,645,057 |
| 7 Apr 2022 | CNY | 29.35 | 29.76 | 28.51 | 28.51 | 28.51 | -1.13 (-3.81%) | 5,786,546 |
| 6 Apr 2022 | CNY | 30.45 | 30.45 | 29.29 | 29.64 | 29.64 | -0.96 (-3.14%) | 6,317,496 |
| 1 Apr 2022 | CNY | 30.2 | 31.09 | 30.01 | 30.6 | 30.6 | -0.02 (-0.07%) | 3,808,197 |
| 31 Mar 2022 | CNY | 31.46 | 31.46 | 30.53 | 30.62 | 30.62 | -0.93 (-2.95%) | 5,009,417 |
| 30 Mar 2022 | CNY | 30.99 | 31.56 | 30.99 | 31.55 | 31.55 | +0.77 (+2.50%) | 5,766,930 |
| 29 Mar 2022 | CNY | 31.4 | 31.48 | 30.39 | 30.78 | 30.78 | -0.33 (-1.06%) | 4,648,868 |
| 28 Mar 2022 | CNY | 32 | 32 | 30.88 | 31.11 | 31.11 | -1.12 (-3.48%) | 7,954,194 |
| 25 Mar 2022 | CNY | 33.58 | 33.73 | 32.23 | 32.23 | 32.23 | -0.79 (-2.39%) | 6,118,839 |
| 24 Mar 2022 | CNY | 33.5 | 33.5 | 32.61 | 33.02 | 33.02 | -0.96 (-2.83%) | 6,649,604 |
| 23 Mar 2022 | CNY | 34.24 | 34.76 | 33.65 | 33.98 | 33.98 | -0.19 (-0.56%) | 6,550,994 |
| 22 Mar 2022 | CNY | 34.8 | 34.84 | 34.07 | 34.17 | 34.17 | -0.81 (-2.32%) | 6,269,880 |
| 21 Mar 2022 | CNY | 35.45 | 35.57 | 34.02 | 34.98 | 34.98 | -0.18 (-0.51%) | 9,725,768 |
| 18 Mar 2022 | CNY | 35.19 | 36.02 | 34.9 | 35.16 | 35.16 | +0.02 (+0.06%) | 13,089,326 |
| 17 Mar 2022 | CNY | 33.6 | 37.7 | 33.6 | 35.14 | 35.14 | +3.05 (+9.50%) | 28,181,848 |
| 16 Mar 2022 | CNY | 31.58 | 32.5 | 29.88 | 32.09 | 32.09 | +1.08 (+3.48%) | 8,738,414 |
| 15 Mar 2022 | CNY | 33.2 | 33.2 | 31 | 31.01 | 31.01 | -2.26 (-6.79%) | 8,850,116 |
| 14 Mar 2022 | CNY | 34.21 | 34.4 | 33.26 | 33.27 | 33.27 | -1.63 (-4.67%) | 6,328,478 |
| 11 Mar 2022 | CNY | 35 | 35.39 | 34 | 34.9 | 34.9 | -0.8 (-2.24%) | 6,985,771 |
| 10 Mar 2022 | CNY | 36.9 | 37.3 | 35.63 | 35.7 | 35.7 | -0.27 (-0.75%) | 10,365,752 |
| 9 Mar 2022 | CNY | 35.27 | 36.39 | 34.08 | 35.97 | 35.97 | +0.94 (+2.68%) | 11,394,054 |
| 8 Mar 2022 | CNY | 34.48 | 37 | 33.26 | 35.03 | 35.03 | +0.69 (+2.01%) | 11,204,927 |
| 7 Mar 2022 | CNY | 35.72 | 35.89 | 33.88 | 34.34 | 34.34 | -1.92 (-5.30%) | 8,362,829 |
| 4 Mar 2022 | CNY | 35.58 | 36.97 | 35.44 | 36.26 | 36.26 | +0.12 (+0.33%) | 7,662,853 |
| 3 Mar 2022 | CNY | 37.33 | 37.5 | 35.91 | 36.14 | 36.14 | -0.64 (-1.74%) | 7,351,667 |
| 2 Mar 2022 | CNY | 36.97 | 36.97 | 36.22 | 36.78 | 36.78 | -0.57 (-1.53%) | 7,578,446 |
| 1 Mar 2022 | CNY | 36.51 | 37.37 | 36.1 | 37.35 | 37.35 | +0.73 (+1.99%) | 13,194,823 |
| 28 Feb 2022 | CNY | 36.02 | 37.09 | 36 | 36.62 | 36.62 | +0.21 (+0.58%) | 8,961,707 |
