| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 26.3523 | 26.3523 | 24.6519 | 25.5726 | 25.5726 | -0.386 (-1.49%) | 1,373,692 |
| 11 Apr 2022 | CNY | 26.2038 | 26.731 | 25.6172 | 25.9587 | 25.9587 | -0.245 (-0.94%) | 1,421,993 |
| 8 Apr 2022 | CNY | 26.9389 | 27.3844 | 25.9142 | 26.2038 | 26.2038 | -1.181 (-4.31%) | 1,764,650 |
| 7 Apr 2022 | CNY | 27.3918 | 27.6591 | 26.4562 | 27.3844 | 27.3844 | +0.208 (+0.76%) | 1,799,406 |
| 6 Apr 2022 | CNY | 27.7928 | 28.5501 | 26.9686 | 27.1765 | 27.1765 | -0.72 (-2.58%) | 2,422,403 |
| 1 Apr 2022 | CNY | 27.5106 | 29.1813 | 27.2359 | 27.8967 | 27.8967 | +0.572 (+2.09%) | 3,146,963 |
| 31 Mar 2022 | CNY | 27.4067 | 27.9636 | 27.1765 | 27.325 | 27.325 | -0.297 (-1.08%) | 1,599,107 |
| 30 Mar 2022 | CNY | 27.1022 | 27.7556 | 26.3597 | 27.622 | 27.622 | -0.074 (-0.27%) | 1,943,644 |
| 29 Mar 2022 | CNY | 27.2507 | 27.9561 | 26.9686 | 27.6962 | 27.6962 | +0.438 (+1.61%) | 2,043,300 |
| 28 Mar 2022 | CNY | 28.3571 | 28.3571 | 26.7013 | 27.2582 | 27.2582 | -1.166 (-4.10%) | 2,940,304 |
| 25 Mar 2022 | CNY | 26.7384 | 28.5873 | 26.5899 | 28.4239 | 28.4239 | +1.693 (+6.33%) | 3,633,546 |
| 24 Mar 2022 | CNY | 25.929 | 26.9537 | 25.2459 | 26.731 | 26.731 | +0.832 (+3.21%) | 2,427,651 |
| 23 Mar 2022 | CNY | 25.9884 | 27.2507 | 25.6691 | 25.8993 | 25.8993 | -0.082 (-0.31%) | 3,524,568 |
| 22 Mar 2022 | CNY | 24.2583 | 26.1369 | 23.9242 | 25.981 | 25.981 | +1.723 (+7.10%) | 4,770,483 |
| 21 Mar 2022 | CNY | 22.855 | 24.637 | 22.7213 | 24.2583 | 24.2583 | +1.604 (+7.08%) | 4,616,486 |
| 18 Mar 2022 | CNY | 23.4638 | 23.4713 | 22.5728 | 22.6545 | 22.6545 | -0.29 (-1.26%) | 2,593,322 |
| 17 Mar 2022 | CNY | 22.7956 | 23.1223 | 22.2907 | 22.9441 | 22.9441 | +0.148 (+0.65%) | 3,889,917 |
| 16 Mar 2022 | CNY | 22.2758 | 22.9738 | 21.9417 | 22.7956 | 22.7956 | +0.683 (+3.09%) | 3,977,486 |
| 15 Mar 2022 | CNY | 22.3204 | 23.0109 | 21.9491 | 22.1124 | 22.1124 | -0.319 (-1.42%) | 5,124,070 |
| 14 Mar 2022 | CNY | 21.0878 | 22.9441 | 21.0061 | 22.4317 | 22.4317 | +1.062 (+4.97%) | 6,885,543 |
| 11 Mar 2022 | CNY | 20.0482 | 21.4145 | 19.8255 | 21.3699 | 21.3699 | +1.084 (+5.34%) | 3,663,560 |
| 10 Mar 2022 | CNY | 20.5754 | 20.7759 | 20.2116 | 20.2858 | 20.2858 | +0.097 (+0.48%) | 1,894,895 |
| 9 Mar 2022 | CNY | 20.1225 | 20.5086 | 19.4245 | 20.1893 | 20.1893 | -0.045 (-0.22%) | 2,583,814 |
| 8 Mar 2022 | CNY | 21.5556 | 21.7338 | 20.0408 | 20.2339 | 20.2339 | -1.255 (-5.84%) | 3,589,165 |
| 7 Mar 2022 | CNY | 20.9912 | 21.808 | 20.7016 | 21.4887 | 21.4887 | +0.26 (+1.22%) | 3,302,109 |
| 4 Mar 2022 | CNY | 21.3105 | 21.5853 | 21.0655 | 21.2288 | 21.2288 | -0.119 (-0.56%) | 2,414,343 |
| 3 Mar 2022 | CNY | 21.756 | 21.9788 | 21.2957 | 21.3476 | 21.3476 | -0.342 (-1.57%) | 1,985,912 |
| 2 Mar 2022 | CNY | 21.6075 | 21.808 | 21.3848 | 21.6892 | 21.6892 | +0.119 (+0.55%) | 1,666,347 |
| 1 Mar 2022 | CNY | 21.3551 | 21.6669 | 21.1694 | 21.5704 | 21.5704 | +0.23 (+1.08%) | 1,809,516 |
| 28 Feb 2022 | CNY | 21.6001 | 21.86 | 20.9393 | 21.3402 | 21.3402 | -0.312 (-1.44%) | 2,511,327 |
