| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 23.7 | 23.86 | 22.7 | 22.82 | 22.82 | -0.88 (-3.71%) | 1,504,181 |
| 7 Apr 2022 | CNY | 23.68 | 23.99 | 23.35 | 23.7 | 23.7 | +0.03 (+0.13%) | 1,319,783 |
| 6 Apr 2022 | CNY | 23.66 | 23.97 | 23.63 | 23.67 | 23.67 | +0.07 (+0.30%) | 990,605 |
| 1 Apr 2022 | CNY | 23.9 | 24.06 | 23.6 | 23.6 | 23.6 | -0.28 (-1.17%) | 1,140,246 |
| 31 Mar 2022 | CNY | 24.24 | 24.58 | 23.87 | 23.88 | 23.88 | -0.41 (-1.69%) | 1,545,741 |
| 30 Mar 2022 | CNY | 24.08 | 24.51 | 23.91 | 24.29 | 24.29 | -0.14 (-0.57%) | 1,624,996 |
| 29 Mar 2022 | CNY | 24.14 | 25.5 | 23.47 | 24.43 | 24.43 | +0.45 (+1.88%) | 2,540,310 |
| 28 Mar 2022 | CNY | 24.6 | 24.96 | 23.88 | 23.98 | 23.98 | -0.93 (-3.73%) | 1,879,667 |
| 25 Mar 2022 | CNY | 25.91 | 25.96 | 24.87 | 24.91 | 24.91 | -1.04 (-4.01%) | 2,904,643 |
| 24 Mar 2022 | CNY | 25.01 | 26.9 | 24.43 | 25.95 | 25.95 | +0.96 (+3.84%) | 4,189,312 |
| 23 Mar 2022 | CNY | 25.23 | 25.29 | 24.88 | 24.99 | 24.99 | -0.13 (-0.52%) | 1,233,573 |
| 22 Mar 2022 | CNY | 26 | 26 | 25.1 | 25.12 | 25.12 | -0.66 (-2.56%) | 1,694,208 |
| 21 Mar 2022 | CNY | 25.1 | 25.97 | 25.1 | 25.78 | 25.78 | +0.62 (+2.46%) | 1,919,810 |
| 18 Mar 2022 | CNY | 24.55 | 25.27 | 24.55 | 25.16 | 25.16 | +0.36 (+1.45%) | 1,511,061 |
| 17 Mar 2022 | CNY | 24.54 | 25.43 | 24.54 | 24.8 | 24.8 | +0.4 (+1.64%) | 2,450,736 |
| 16 Mar 2022 | CNY | 24.92 | 25.03 | 23.25 | 24.4 | 24.4 | +0.03 (+0.12%) | 2,366,590 |
| 15 Mar 2022 | CNY | 25.93 | 25.93 | 24.18 | 24.37 | 24.37 | -1.67 (-6.41%) | 2,417,743 |
| 14 Mar 2022 | CNY | 27.09 | 27.35 | 25.96 | 26.04 | 26.04 | -1.05 (-3.88%) | 2,019,382 |
| 11 Mar 2022 | CNY | 26.55 | 27.16 | 26 | 27.09 | 27.09 | +0.16 (+0.59%) | 2,250,220 |
| 10 Mar 2022 | CNY | 27.18 | 27.27 | 26.78 | 26.93 | 26.93 | +0.11 (+0.41%) | 2,349,155 |
| 9 Mar 2022 | CNY | 26.98 | 27.43 | 24.4 | 26.82 | 26.82 | -0.38 (-1.40%) | 3,962,512 |
| 8 Mar 2022 | CNY | 28.5 | 28.66 | 27.2 | 27.2 | 27.2 | -1.89 (-6.50%) | 3,752,022 |
| 7 Mar 2022 | CNY | 28.02 | 29.94 | 27.78 | 29.09 | 29.09 | +0.63 (+2.21%) | 4,698,929 |
| 4 Mar 2022 | CNY | 28.03 | 28.97 | 27.78 | 28.46 | 28.46 | +0.2 (+0.71%) | 3,857,308 |
| 3 Mar 2022 | CNY | 28.28 | 28.65 | 27.94 | 28.26 | 28.26 | +0.03 (+0.11%) | 2,784,334 |
| 2 Mar 2022 | CNY | 27.8 | 28.42 | 27.43 | 28.23 | 28.23 | +0.27 (+0.97%) | 2,762,937 |
| 1 Mar 2022 | CNY | 28.1 | 28.42 | 27.7 | 27.96 | 27.96 | -0.09 (-0.32%) | 2,213,772 |
| 28 Feb 2022 | CNY | 27.95 | 28.19 | 27.17 | 28.05 | 28.05 | +0.19 (+0.68%) | 2,490,673 |
| 25 Feb 2022 | CNY | 27.08 | 27.95 | 27 | 27.86 | 27.86 | +1.16 (+4.34%) | 4,456,842 |
| 24 Feb 2022 | CNY | 27.71 | 27.98 | 26.35 | 26.7 | 26.7 | -1.05 (-3.78%) | 4,112,338 |
