| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 23.53 | 24.25 | 22.88 | 24.19 | 24.19 | +0.36 (+1.51%) | 1,428,020 |
| 11 Apr 2022 | CNY | 24.1 | 24.19 | 23.8 | 23.83 | 23.83 | -0.1 (-0.42%) | 1,132,460 |
| 8 Apr 2022 | CNY | 24.56 | 24.56 | 23.54 | 23.93 | 23.93 | -0.29 (-1.20%) | 1,119,980 |
| 7 Apr 2022 | CNY | 24.9 | 25.15 | 24.2 | 24.22 | 24.22 | -0.69 (-2.77%) | 1,476,740 |
| 6 Apr 2022 | CNY | 24.81 | 25.23 | 24.68 | 24.91 | 24.91 | +0.04 (+0.16%) | 1,020,300 |
| 1 Apr 2022 | CNY | 25.04 | 25.46 | 24.78 | 24.87 | 24.87 | -0.41 (-1.62%) | 1,074,230 |
| 31 Mar 2022 | CNY | 25 | 25.38 | 24.85 | 25.28 | 25.28 | +0.05 (+0.20%) | 1,161,860 |
| 30 Mar 2022 | CNY | 24.99 | 25.3 | 24.58 | 25.23 | 25.23 | +0.32 (+1.28%) | 1,315,972 |
| 29 Mar 2022 | CNY | 25.64 | 25.79 | 24.61 | 24.91 | 24.91 | -0.7 (-2.73%) | 1,977,020 |
| 28 Mar 2022 | CNY | 26.75 | 26.77 | 25.5 | 25.61 | 25.61 | -1.78 (-6.50%) | 3,042,517 |
| 25 Mar 2022 | CNY | 28.13 | 28.31 | 27.37 | 27.39 | 27.39 | -0.73 (-2.60%) | 1,403,400 |
| 24 Mar 2022 | CNY | 28.29 | 28.6 | 27.86 | 28.12 | 28.12 | -0.48 (-1.68%) | 2,128,150 |
| 23 Mar 2022 | CNY | 27.85 | 28.74 | 27.7 | 28.6 | 28.6 | +0.85 (+3.06%) | 3,143,100 |
| 22 Mar 2022 | CNY | 27.33 | 27.94 | 26.59 | 27.75 | 27.75 | +0.36 (+1.31%) | 3,121,280 |
| 21 Mar 2022 | CNY | 27.45 | 27.86 | 27.1 | 27.39 | 27.39 | -0.06 (-0.22%) | 2,005,880 |
| 18 Mar 2022 | CNY | 26.94 | 27.53 | 26.72 | 27.45 | 27.45 | +0.44 (+1.63%) | 1,317,420 |
| 17 Mar 2022 | CNY | 26.98 | 27.55 | 26.71 | 27.01 | 27.01 | +0.13 (+0.48%) | 1,638,210 |
| 16 Mar 2022 | CNY | 26.1 | 26.99 | 25.4 | 26.88 | 26.88 | +1.04 (+4.02%) | 1,676,710 |
| 15 Mar 2022 | CNY | 26.28 | 27.2 | 25.73 | 25.84 | 25.84 | -0.84 (-3.15%) | 1,971,670 |
| 14 Mar 2022 | CNY | 27.23 | 27.46 | 26.68 | 26.68 | 26.68 | -0.74 (-2.70%) | 1,334,220 |
| 11 Mar 2022 | CNY | 26.8 | 27.49 | 26.5 | 27.42 | 27.42 | +0.22 (+0.81%) | 1,329,420 |
| 10 Mar 2022 | CNY | 27 | 27.63 | 26.83 | 27.2 | 27.2 | +0.85 (+3.23%) | 1,864,220 |
| 9 Mar 2022 | CNY | 27.89 | 27.89 | 25.4 | 26.35 | 26.35 | -1.25 (-4.53%) | 2,265,660 |
| 8 Mar 2022 | CNY | 27.58 | 27.8 | 27 | 27.6 | 27.6 | +0.08 (+0.29%) | 1,841,340 |
| 7 Mar 2022 | CNY | 27.15 | 27.58 | 26.91 | 27.52 | 27.52 | +0.31 (+1.14%) | 1,836,097 |
| 4 Mar 2022 | CNY | 27.78 | 28.12 | 27.05 | 27.21 | 27.21 | -0.43 (-1.56%) | 2,267,819 |
| 3 Mar 2022 | CNY | 29.18 | 29.18 | 27.58 | 27.64 | 27.64 | -1.27 (-4.39%) | 3,153,320 |
| 2 Mar 2022 | CNY | 29 | 29.24 | 28.67 | 28.91 | 28.91 | -0.45 (-1.53%) | 2,114,719 |
| 1 Mar 2022 | CNY | 30 | 30.18 | 29.11 | 29.36 | 29.36 | -0.51 (-1.71%) | 2,992,680 |
| 28 Feb 2022 | CNY | 29.86 | 30.37 | 29.3 | 29.87 | 29.87 | +0.16 (+0.54%) | 2,639,640 |
