| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 23.9 | 23.9 | 23.08 | 23.2 | 23.2 | -0.68 (-2.85%) | 349,300 |
| 12 Apr 2022 | CNY | 23.54 | 23.88 | 23 | 23.88 | 23.88 | +0.33 (+1.40%) | 682,102 |
| 11 Apr 2022 | CNY | 24.15 | 24.3 | 23.55 | 23.55 | 23.55 | -1.05 (-4.27%) | 367,400 |
| 8 Apr 2022 | CNY | 25.08 | 25.14 | 24.45 | 24.6 | 24.6 | -1.53 (-5.86%) | 889,071 |
| 7 Apr 2022 | CNY | 26.24 | 26.7 | 26.09 | 26.13 | 26.13 | -0.32 (-1.21%) | 599,750 |
| 6 Apr 2022 | CNY | 26.21 | 26.68 | 26.05 | 26.45 | 26.45 | +0.32 (+1.22%) | 649,700 |
| 1 Apr 2022 | CNY | 25.51 | 26.27 | 25.26 | 26.13 | 26.13 | +0.45 (+1.75%) | 780,034 |
| 31 Mar 2022 | CNY | 24.96 | 25.86 | 24.72 | 25.68 | 25.68 | +0.83 (+3.34%) | 711,637 |
| 30 Mar 2022 | CNY | 24.55 | 24.97 | 24.55 | 24.85 | 24.85 | +0.3 (+1.22%) | 331,071 |
| 29 Mar 2022 | CNY | 25.19 | 25.34 | 24.51 | 24.55 | 24.55 | -0.64 (-2.54%) | 298,200 |
| 28 Mar 2022 | CNY | 25.25 | 25.5 | 24.53 | 25.19 | 25.19 | -0.02 (-0.08%) | 345,700 |
| 25 Mar 2022 | CNY | 25.01 | 26.38 | 25 | 25.21 | 25.21 | +0.19 (+0.76%) | 673,600 |
| 24 Mar 2022 | CNY | 25.51 | 25.51 | 24.5 | 25.02 | 25.02 | -0.5 (-1.96%) | 309,700 |
| 23 Mar 2022 | CNY | 25.41 | 25.79 | 25.13 | 25.52 | 25.52 | +0.28 (+1.11%) | 368,800 |
| 22 Mar 2022 | CNY | 25.02 | 25.5 | 24.89 | 25.24 | 25.24 | -0.07 (-0.28%) | 318,850 |
| 21 Mar 2022 | CNY | 25.37 | 25.5 | 25 | 25.31 | 25.31 | -0.06 (-0.24%) | 303,100 |
| 18 Mar 2022 | CNY | 24.85 | 25.41 | 24.8 | 25.37 | 25.37 | +0.25 (+1.00%) | 227,500 |
| 17 Mar 2022 | CNY | 25.25 | 25.56 | 25 | 25.12 | 25.12 | +0.13 (+0.52%) | 384,400 |
| 16 Mar 2022 | CNY | 24.48 | 25 | 23.55 | 24.99 | 24.99 | +1.03 (+4.30%) | 556,000 |
| 15 Mar 2022 | CNY | 25.05 | 25.41 | 23.9 | 23.96 | 23.96 | -1.19 (-4.73%) | 417,198 |
| 14 Mar 2022 | CNY | 26.01 | 26.01 | 25.14 | 25.15 | 25.15 | -0.88 (-3.38%) | 304,600 |
| 11 Mar 2022 | CNY | 26.12 | 26.2 | 25 | 26.03 | 26.03 | -0.31 (-1.18%) | 542,100 |
| 10 Mar 2022 | CNY | 26.12 | 26.68 | 26.12 | 26.34 | 26.34 | +0.39 (+1.50%) | 382,275 |
| 9 Mar 2022 | CNY | 26.47 | 26.6 | 24.63 | 25.95 | 25.95 | -0.35 (-1.33%) | 487,600 |
| 8 Mar 2022 | CNY | 27.1 | 27.4 | 26.01 | 26.3 | 26.3 | -0.86 (-3.17%) | 526,800 |
| 7 Mar 2022 | CNY | 27.8 | 27.9 | 27.04 | 27.16 | 27.16 | -0.64 (-2.30%) | 381,921 |
| 4 Mar 2022 | CNY | 28.25 | 28.25 | 27.6 | 27.8 | 27.8 | -0.23 (-0.82%) | 312,400 |
| 3 Mar 2022 | CNY | 28.33 | 28.34 | 27.8 | 28.03 | 28.03 | -0.15 (-0.53%) | 424,279 |
| 2 Mar 2022 | CNY | 28.04 | 28.38 | 28.02 | 28.18 | 28.18 | +0.03 (+0.11%) | 284,279 |
| 1 Mar 2022 | CNY | 27.9 | 28.28 | 27.7 | 28.15 | 28.15 | +0.46 (+1.66%) | 434,579 |
