| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 30 | 31.56 | 29.2 | 30.61 | 30.61 | +0.79 (+2.65%) | 1,576,900 |
| 7 Apr 2022 | CNY | 30.9 | 31 | 29.79 | 29.82 | 29.82 | -0.83 (-2.71%) | 1,086,600 |
| 6 Apr 2022 | CNY | 29.99 | 31.31 | 29.84 | 30.65 | 30.65 | +0.65 (+2.17%) | 1,429,700 |
| 1 Apr 2022 | CNY | 29.3 | 30.25 | 29.3 | 30 | 30 | +0.46 (+1.56%) | 727,500 |
| 31 Mar 2022 | CNY | 29.28 | 30.24 | 29.28 | 29.54 | 29.54 | +0.21 (+0.72%) | 849,650 |
| 30 Mar 2022 | CNY | 28.69 | 29.69 | 28.4 | 29.33 | 29.33 | +0.83 (+2.91%) | 692,850 |
| 29 Mar 2022 | CNY | 28.94 | 29.22 | 28.13 | 28.5 | 28.5 | -0.5 (-1.72%) | 440,000 |
| 28 Mar 2022 | CNY | 28.39 | 29.5 | 27.88 | 29 | 29 | +0.58 (+2.04%) | 624,350 |
| 25 Mar 2022 | CNY | 28.74 | 29 | 28.11 | 28.42 | 28.42 | -0.26 (-0.91%) | 445,550 |
| 24 Mar 2022 | CNY | 28.42 | 29.59 | 28.33 | 28.68 | 28.68 | -0.13 (-0.45%) | 627,750 |
| 23 Mar 2022 | CNY | 28.1 | 29.12 | 28.1 | 28.81 | 28.81 | +0.09 (+0.31%) | 352,982 |
| 22 Mar 2022 | CNY | 28.21 | 29.2 | 27.76 | 28.72 | 28.72 | +0.52 (+1.84%) | 501,744 |
| 21 Mar 2022 | CNY | 28.17 | 28.43 | 27.85 | 28.2 | 28.2 | +0.13 (+0.46%) | 280,050 |
| 18 Mar 2022 | CNY | 27.79 | 28.2 | 27.47 | 28.07 | 28.07 | +0.43 (+1.56%) | 276,950 |
| 17 Mar 2022 | CNY | 27.5 | 28.06 | 27.33 | 27.64 | 27.64 | +0.43 (+1.58%) | 426,100 |
| 16 Mar 2022 | CNY | 26.73 | 27.33 | 26.18 | 27.21 | 27.21 | +0.48 (+1.80%) | 379,636 |
| 15 Mar 2022 | CNY | 27.81 | 27.88 | 26.7 | 26.73 | 26.73 | -1.27 (-4.54%) | 468,050 |
| 14 Mar 2022 | CNY | 28.77 | 28.77 | 28 | 28 | 28 | -0.59 (-2.06%) | 355,000 |
| 11 Mar 2022 | CNY | 28.59 | 28.7 | 27.78 | 28.59 | 28.59 | +0.04 (+0.14%) | 370,400 |
| 10 Mar 2022 | CNY | 29.37 | 29.37 | 28.53 | 28.55 | 28.55 | +0.05 (+0.18%) | 332,700 |
| 9 Mar 2022 | CNY | 29.61 | 29.71 | 27.4 | 28.5 | 28.5 | -1.05 (-3.55%) | 558,127 |
| 8 Mar 2022 | CNY | 30.3 | 30.5 | 29.48 | 29.55 | 29.55 | -0.78 (-2.57%) | 504,727 |
| 7 Mar 2022 | CNY | 30.9 | 30.99 | 30.19 | 30.33 | 30.33 | -0.57 (-1.84%) | 280,350 |
| 4 Mar 2022 | CNY | 31.02 | 31.02 | 30.68 | 30.9 | 30.9 | -0.19 (-0.61%) | 304,650 |
| 3 Mar 2022 | CNY | 31.35 | 31.5 | 30.95 | 31.09 | 31.09 | -0.26 (-0.83%) | 345,421 |
| 2 Mar 2022 | CNY | 31.48 | 31.48 | 31.02 | 31.35 | 31.35 | +0.07 (+0.22%) | 238,450 |
| 1 Mar 2022 | CNY | 30.98 | 31.46 | 30.9 | 31.28 | 31.28 | +0.28 (+0.90%) | 367,050 |
| 28 Feb 2022 | CNY | 30.8 | 31.2 | 30.19 | 31 | 31 | +0.38 (+1.24%) | 588,148 |
| 25 Feb 2022 | CNY | 30.49 | 30.98 | 30.48 | 30.62 | 30.62 | +0.22 (+0.72%) | 541,850 |
| 24 Feb 2022 | CNY | 31 | 31.8 | 30.06 | 30.4 | 30.4 | -0.57 (-1.84%) | 893,927 |
