| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 20.41 | 20.88 | 20.06 | 20.08 | 20.08 | -0.28 (-1.38%) | 1,608,100 |
| 13 Apr 2022 | CNY | 21.31 | 21.31 | 20.36 | 20.36 | 20.36 | -0.97 (-4.55%) | 1,242,500 |
| 12 Apr 2022 | CNY | 21.08 | 21.45 | 20.8 | 21.33 | 21.33 | +0.25 (+1.19%) | 923,474 |
| 11 Apr 2022 | CNY | 22.07 | 22.07 | 20.9 | 21.08 | 21.08 | -0.95 (-4.31%) | 1,302,200 |
| 8 Apr 2022 | CNY | 22.38 | 22.57 | 21.55 | 22.03 | 22.03 | -0.31 (-1.39%) | 1,384,282 |
| 7 Apr 2022 | CNY | 23.44 | 23.45 | 22.3 | 22.34 | 22.34 | -1.1 (-4.69%) | 1,620,050 |
| 6 Apr 2022 | CNY | 22.89 | 23.76 | 22.85 | 23.44 | 23.44 | +0.55 (+2.40%) | 1,311,600 |
| 1 Apr 2022 | CNY | 23.18 | 23.29 | 22.81 | 22.89 | 22.89 | -0.45 (-1.93%) | 1,255,000 |
| 31 Mar 2022 | CNY | 23.7 | 23.73 | 23.32 | 23.34 | 23.34 | -0.33 (-1.39%) | 769,000 |
| 30 Mar 2022 | CNY | 23.79 | 23.79 | 23.3 | 23.67 | 23.67 | +0.03 (+0.13%) | 1,083,600 |
| 29 Mar 2022 | CNY | 24.37 | 24.47 | 23.5 | 23.64 | 23.64 | -0.71 (-2.92%) | 1,154,094 |
| 28 Mar 2022 | CNY | 24.55 | 24.68 | 24.06 | 24.35 | 24.35 | -0.5 (-2.01%) | 1,074,894 |
| 25 Mar 2022 | CNY | 24.54 | 25.21 | 24.54 | 24.85 | 24.85 | +0.31 (+1.26%) | 989,800 |
| 24 Mar 2022 | CNY | 24.88 | 24.92 | 24.47 | 24.54 | 24.54 | -0.46 (-1.84%) | 1,120,374 |
| 23 Mar 2022 | CNY | 25.18 | 25.19 | 24.73 | 25 | 25 | -0.15 (-0.60%) | 1,079,886 |
| 22 Mar 2022 | CNY | 25.86 | 25.89 | 24.85 | 25.15 | 25.15 | +0.15 (+0.60%) | 1,359,100 |
| 21 Mar 2022 | CNY | 24.65 | 25.4 | 24.65 | 25 | 25 | +0.32 (+1.30%) | 1,451,000 |
| 18 Mar 2022 | CNY | 24.01 | 24.91 | 24.01 | 24.68 | 24.68 | +0.07 (+0.28%) | 1,250,200 |
| 17 Mar 2022 | CNY | 24 | 24.95 | 24 | 24.61 | 24.61 | +0.62 (+2.58%) | 2,189,600 |
| 16 Mar 2022 | CNY | 24 | 24.08 | 22.92 | 23.99 | 23.99 | +0.74 (+3.18%) | 2,096,902 |
| 15 Mar 2022 | CNY | 24.25 | 24.48 | 23.23 | 23.25 | 23.25 | -1.06 (-4.36%) | 2,011,100 |
| 14 Mar 2022 | CNY | 24.95 | 25.29 | 24.3 | 24.31 | 24.31 | -0.64 (-2.57%) | 1,774,000 |
| 11 Mar 2022 | CNY | 24.5 | 25.08 | 24.25 | 24.95 | 24.95 | +0.09 (+0.36%) | 1,755,214 |
| 10 Mar 2022 | CNY | 25.56 | 25.78 | 24.8 | 24.86 | 24.86 | -0.14 (-0.56%) | 2,015,300 |
| 9 Mar 2022 | CNY | 25.26 | 25.78 | 23.99 | 25 | 25 | -0.26 (-1.03%) | 2,483,200 |
| 8 Mar 2022 | CNY | 26.07 | 26.23 | 25 | 25.26 | 25.26 | -0.82 (-3.14%) | 3,267,625 |
| 7 Mar 2022 | CNY | 26.95 | 26.95 | 25.93 | 26.08 | 26.08 | -0.81 (-3.01%) | 2,089,417 |
| 4 Mar 2022 | CNY | 26.59 | 27.37 | 26.38 | 26.89 | 26.89 | +0.08 (+0.30%) | 2,147,400 |
| 3 Mar 2022 | CNY | 28.1 | 28.27 | 26.74 | 26.81 | 26.81 | -1.29 (-4.59%) | 4,085,700 |
| 2 Mar 2022 | CNY | 27.72 | 28.19 | 27.59 | 28.1 | 28.1 | +0.12 (+0.43%) | 2,039,073 |
