| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 23.35 | 23.37 | 21.71 | 21.72 | 21.72 | -1.83 (-7.77%) | 1,337,114 |
| 12 Apr 2022 | CNY | 23.58 | 24.28 | 23.02 | 23.55 | 23.55 | -0.75 (-3.09%) | 1,515,402 |
| 11 Apr 2022 | CNY | 23.39 | 25.44 | 23.36 | 24.3 | 24.3 | +0.45 (+1.89%) | 2,451,371 |
| 8 Apr 2022 | CNY | 22.94 | 24.11 | 22.69 | 23.85 | 23.85 | +0.93 (+4.06%) | 1,405,883 |
| 7 Apr 2022 | CNY | 23.28 | 23.36 | 22.75 | 22.92 | 22.92 | -0.47 (-2.01%) | 442,700 |
| 6 Apr 2022 | CNY | 22.76 | 23.6 | 22.72 | 23.39 | 23.39 | +0.63 (+2.77%) | 598,200 |
| 1 Apr 2022 | CNY | 23.18 | 23.2 | 22.61 | 22.76 | 22.76 | -0.42 (-1.81%) | 383,941 |
| 31 Mar 2022 | CNY | 22.74 | 23.72 | 22.51 | 23.18 | 23.18 | +0.26 (+1.13%) | 497,800 |
| 30 Mar 2022 | CNY | 22.96 | 22.96 | 22.58 | 22.92 | 22.92 | +0.33 (+1.46%) | 306,504 |
| 29 Mar 2022 | CNY | 23.18 | 23.3 | 22 | 22.59 | 22.59 | -0.59 (-2.55%) | 425,300 |
| 28 Mar 2022 | CNY | 23.03 | 23.52 | 22.63 | 23.18 | 23.18 | -0.07 (-0.30%) | 397,230 |
| 25 Mar 2022 | CNY | 23.07 | 23.94 | 23.07 | 23.25 | 23.25 | +0.13 (+0.56%) | 586,611 |
| 24 Mar 2022 | CNY | 23.43 | 23.57 | 23.08 | 23.12 | 23.12 | -0.37 (-1.58%) | 335,600 |
| 23 Mar 2022 | CNY | 23.66 | 23.8 | 23.45 | 23.49 | 23.49 | -0.15 (-0.63%) | 329,911 |
| 22 Mar 2022 | CNY | 23.54 | 23.76 | 23.23 | 23.64 | 23.64 | +0.04 (+0.17%) | 443,900 |
| 21 Mar 2022 | CNY | 23.15 | 23.66 | 22.93 | 23.6 | 23.6 | +0.45 (+1.94%) | 461,230 |
| 18 Mar 2022 | CNY | 22.87 | 23.3 | 22.64 | 23.15 | 23.15 | +0.31 (+1.36%) | 491,341 |
| 17 Mar 2022 | CNY | 22.58 | 23.07 | 22.58 | 22.84 | 22.84 | +0.49 (+2.19%) | 616,830 |
| 16 Mar 2022 | CNY | 22.41 | 22.46 | 21.45 | 22.35 | 22.35 | +0.35 (+1.59%) | 721,790 |
| 15 Mar 2022 | CNY | 23.43 | 23.45 | 22 | 22 | 22 | -1.53 (-6.50%) | 727,690 |
| 14 Mar 2022 | CNY | 24.28 | 24.33 | 23.5 | 23.53 | 23.53 | -0.82 (-3.37%) | 428,330 |
| 11 Mar 2022 | CNY | 24.04 | 24.42 | 23.4 | 24.35 | 24.35 | +0.16 (+0.66%) | 481,722 |
| 10 Mar 2022 | CNY | 23.94 | 24.5 | 23.94 | 24.19 | 24.19 | +0.44 (+1.85%) | 379,948 |
| 9 Mar 2022 | CNY | 24.4 | 24.64 | 22.81 | 23.75 | 23.75 | -0.61 (-2.50%) | 548,648 |
| 8 Mar 2022 | CNY | 24.91 | 24.98 | 24.14 | 24.36 | 24.36 | -0.55 (-2.21%) | 480,612 |
| 7 Mar 2022 | CNY | 25.32 | 25.46 | 24.86 | 24.91 | 24.91 | -0.4 (-1.58%) | 520,400 |
| 4 Mar 2022 | CNY | 25.77 | 26.07 | 25.29 | 25.31 | 25.31 | -0.49 (-1.90%) | 597,904 |
| 3 Mar 2022 | CNY | 26.15 | 26.37 | 25.75 | 25.8 | 25.8 | -0.29 (-1.11%) | 524,800 |
| 2 Mar 2022 | CNY | 25.9 | 26.22 | 25.62 | 26.09 | 26.09 | +0.19 (+0.73%) | 373,882 |
| 1 Mar 2022 | CNY | 25.67 | 26.05 | 25.61 | 25.9 | 25.9 | +0.23 (+0.90%) | 320,421 |
