| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 25.4353 | 25.7588 | 24.7824 | 25.2765 | 25.2765 | -0.494 (-1.92%) | 1,412,902 |
| 12 Apr 2022 | CNY | 25.3118 | 25.9647 | 25 | 25.7706 | 25.7706 | +0.347 (+1.37%) | 1,789,994 |
| 11 Apr 2022 | CNY | 26.4059 | 27.1882 | 25.4118 | 25.4235 | 25.4235 | -1.259 (-4.72%) | 2,227,748 |
| 8 Apr 2022 | CNY | 26.4765 | 27.2588 | 25.8941 | 26.6824 | 26.6824 | +0.406 (+1.54%) | 2,474,633 |
| 7 Apr 2022 | CNY | 27.9 | 28.0059 | 25.9471 | 26.2765 | 26.2765 | -2.047 (-7.23%) | 3,520,773 |
| 6 Apr 2022 | CNY | 27.0235 | 28.4118 | 26.8 | 28.3235 | 28.3235 | +0.9 (+3.28%) | 4,763,775 |
| 1 Apr 2022 | CNY | 29.9706 | 30.2294 | 27.1588 | 27.4235 | 27.4235 | -2.088 (-7.08%) | 9,252,987 |
| 31 Mar 2022 | CNY | 26.4706 | 29.5118 | 26.4706 | 29.5118 | 29.5118 | +4.918 (+20.00%) | 7,150,264 |
| 30 Mar 2022 | CNY | 23.2824 | 24.9941 | 23.2647 | 24.5941 | 24.5941 | +1.312 (+5.63%) | 1,371,165 |
| 29 Mar 2022 | CNY | 23.4353 | 23.8235 | 22.8412 | 23.2824 | 23.2824 | +0.018 (+0.08%) | 663,462 |
| 28 Mar 2022 | CNY | 22.9118 | 23.4059 | 22.3529 | 23.2647 | 23.2647 | +0.224 (+0.97%) | 636,027 |
| 25 Mar 2022 | CNY | 23.2824 | 23.5882 | 23.0294 | 23.0412 | 23.0412 | +0.029 (+0.13%) | 519,180 |
| 24 Mar 2022 | CNY | 23.7118 | 23.7118 | 22.8412 | 23.0118 | 23.0118 | -0.671 (-2.83%) | 636,811 |
| 23 Mar 2022 | CNY | 23.9412 | 23.9412 | 23.5353 | 23.6824 | 23.6824 | -0.065 (-0.27%) | 287,130 |
| 22 Mar 2022 | CNY | 23.5706 | 23.9706 | 23.3529 | 23.7471 | 23.7471 | +0.153 (+0.65%) | 501,809 |
| 21 Mar 2022 | CNY | 23.3529 | 23.7353 | 22.9529 | 23.5941 | 23.5941 | +0.359 (+1.54%) | 530,570 |
| 18 Mar 2022 | CNY | 22.8118 | 23.3294 | 22.6 | 23.2353 | 23.2353 | +0.412 (+1.80%) | 495,000 |
| 17 Mar 2022 | CNY | 22.4706 | 23.2294 | 22.4 | 22.8235 | 22.8235 | +0.423 (+1.89%) | 832,173 |
| 16 Mar 2022 | CNY | 22.7471 | 23.1882 | 21.1765 | 22.4 | 22.4 | -0.341 (-1.50%) | 1,789,375 |
| 15 Mar 2022 | CNY | 23.5 | 23.6471 | 22.7235 | 22.7412 | 22.7412 | -0.835 (-3.54%) | 675,070 |
| 14 Mar 2022 | CNY | 24.1647 | 24.1647 | 23.5294 | 23.5765 | 23.5765 | -0.624 (-2.58%) | 473,790 |
| 11 Mar 2022 | CNY | 23.4412 | 24.2 | 23.1177 | 24.2 | 24.2 | +0.271 (+1.13%) | 458,223 |
| 10 Mar 2022 | CNY | 23.6529 | 24.3941 | 23.6529 | 23.9294 | 23.9294 | +0.394 (+1.67%) | 366,521 |
| 9 Mar 2022 | CNY | 23.4118 | 23.9235 | 22.5882 | 23.5353 | 23.5353 | -0.018 (-0.07%) | 678,301 |
| 8 Mar 2022 | CNY | 24.6294 | 24.6294 | 23.4118 | 23.5529 | 23.5529 | -0.859 (-3.52%) | 582,754 |
| 7 Mar 2022 | CNY | 25.1765 | 25.4647 | 24.3647 | 24.4118 | 24.4118 | -1 (-3.94%) | 476,340 |
| 4 Mar 2022 | CNY | 25.4765 | 25.6882 | 25.2765 | 25.4118 | 25.4118 | -0.065 (-0.25%) | 363,630 |
| 3 Mar 2022 | CNY | 25.7647 | 25.7647 | 25.3294 | 25.4765 | 25.4765 | -0.165 (-0.64%) | 371,915 |
| 2 Mar 2022 | CNY | 25.4471 | 25.7647 | 25.3118 | 25.6412 | 25.6412 | +0.088 (+0.35%) | 396,950 |
| 1 Mar 2022 | CNY | 25.5647 | 25.8588 | 25.4706 | 25.5529 | 25.5529 | +0.006 (+0.02%) | 425,005 |
