| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 27.88 | 27.88 | 26.43 | 26.5 | 26.5 | -1.43 (-5.12%) | 489,422 |
| 8 Apr 2022 | CNY | 29.28 | 29.28 | 27.8 | 27.93 | 27.93 | -1.07 (-3.69%) | 574,625 |
| 7 Apr 2022 | CNY | 30 | 30.1 | 28.88 | 29 | 29 | -1.16 (-3.85%) | 477,266 |
| 6 Apr 2022 | CNY | 30.01 | 30.44 | 29.92 | 30.16 | 30.16 | +0.12 (+0.40%) | 305,269 |
| 1 Apr 2022 | CNY | 30.1 | 30.6 | 30 | 30.04 | 30.04 | -0.5 (-1.64%) | 337,919 |
| 31 Mar 2022 | CNY | 30.46 | 30.89 | 30.01 | 30.54 | 30.54 | +0.08 (+0.26%) | 352,145 |
| 30 Mar 2022 | CNY | 29.97 | 30.6 | 29.97 | 30.46 | 30.46 | +0.54 (+1.80%) | 307,892 |
| 29 Mar 2022 | CNY | 30.45 | 30.79 | 29.91 | 29.92 | 29.92 | -0.53 (-1.74%) | 379,245 |
| 28 Mar 2022 | CNY | 31.87 | 31.87 | 30 | 30.45 | 30.45 | -0.51 (-1.65%) | 413,276 |
| 25 Mar 2022 | CNY | 31.31 | 31.74 | 30.96 | 30.96 | 30.96 | -0.24 (-0.77%) | 341,400 |
| 24 Mar 2022 | CNY | 32.05 | 32.05 | 31.1 | 31.2 | 31.2 | -1.11 (-3.44%) | 516,840 |
| 23 Mar 2022 | CNY | 31.96 | 32.46 | 31.78 | 32.31 | 32.31 | +0.16 (+0.50%) | 515,948 |
| 22 Mar 2022 | CNY | 31.82 | 32.77 | 31.82 | 32.15 | 32.15 | +0.03 (+0.09%) | 490,079 |
| 21 Mar 2022 | CNY | 31.73 | 32.23 | 31.6 | 32.12 | 32.12 | +0.41 (+1.29%) | 506,300 |
| 18 Mar 2022 | CNY | 31.7 | 32.08 | 31.35 | 31.71 | 31.71 | +0.05 (+0.16%) | 446,618 |
| 17 Mar 2022 | CNY | 31.28 | 32.05 | 30.86 | 31.66 | 31.66 | +0.87 (+2.83%) | 742,801 |
| 16 Mar 2022 | CNY | 30.6 | 31.05 | 29.8 | 30.79 | 30.79 | +0.7 (+2.33%) | 624,338 |
| 15 Mar 2022 | CNY | 31.73 | 31.73 | 30.09 | 30.09 | 30.09 | -1.64 (-5.17%) | 585,722 |
| 14 Mar 2022 | CNY | 32.22 | 32.7 | 31.71 | 31.73 | 31.73 | -1 (-3.06%) | 535,845 |
| 11 Mar 2022 | CNY | 32.82 | 32.92 | 31.58 | 32.73 | 32.73 | -0.31 (-0.94%) | 679,969 |
| 10 Mar 2022 | CNY | 34 | 34.34 | 32.81 | 33.04 | 33.04 | -0.12 (-0.36%) | 937,654 |
| 9 Mar 2022 | CNY | 34.67 | 35.21 | 31.16 | 33.16 | 33.16 | -1.69 (-4.85%) | 1,171,366 |
| 8 Mar 2022 | CNY | 37.34 | 37.38 | 34.63 | 34.85 | 34.85 | -2.39 (-6.42%) | 1,364,280 |
| 7 Mar 2022 | CNY | 36.59 | 37.68 | 35.8 | 37.24 | 37.24 | +0.61 (+1.67%) | 1,674,919 |
| 4 Mar 2022 | CNY | 36.5 | 37.43 | 35.81 | 36.63 | 36.63 | -0.3 (-0.81%) | 1,426,726 |
| 3 Mar 2022 | CNY | 36.03 | 36.99 | 35.61 | 36.93 | 36.93 | +0.93 (+2.58%) | 1,262,587 |
| 2 Mar 2022 | CNY | 36.31 | 36.52 | 35.68 | 36 | 36 | -0.51 (-1.40%) | 936,706 |
| 1 Mar 2022 | CNY | 36.57 | 37.41 | 36.3 | 36.51 | 36.51 | +0.01 (+0.03%) | 957,294 |
| 28 Feb 2022 | CNY | 37.47 | 37.61 | 36.18 | 36.5 | 36.5 | -0.92 (-2.46%) | 1,102,321 |
| 25 Feb 2022 | CNY | 35.91 | 37.79 | 35.6 | 37.42 | 37.42 | +0.46 (+1.24%) | 1,650,802 |
