| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 24.46 | 25.19 | 24.21 | 25.14 | 25.14 | +0.65 (+2.65%) | 1,902,600 |
| 11 Apr 2022 | CNY | 25.5 | 25.64 | 24 | 24.49 | 24.49 | -1.76 (-6.70%) | 3,107,900 |
| 8 Apr 2022 | CNY | 28.48 | 28.48 | 26 | 26.25 | 26.25 | -2.57 (-8.92%) | 4,492,225 |
| 7 Apr 2022 | CNY | 28.48 | 29.33 | 27.61 | 28.82 | 28.82 | +0.35 (+1.23%) | 4,062,415 |
| 6 Apr 2022 | CNY | 27.65 | 28.66 | 27.65 | 28.47 | 28.47 | +0.59 (+2.12%) | 2,082,818 |
| 1 Apr 2022 | CNY | 28.08 | 28.09 | 27.17 | 27.88 | 27.88 | -0.48 (-1.69%) | 2,908,169 |
| 31 Mar 2022 | CNY | 28.19 | 29.38 | 28.12 | 28.36 | 28.36 | +0.06 (+0.21%) | 2,538,851 |
| 30 Mar 2022 | CNY | 27.98 | 28.39 | 27.83 | 28.3 | 28.3 | +0.32 (+1.14%) | 1,851,552 |
| 29 Mar 2022 | CNY | 29.03 | 29.44 | 27.9 | 27.98 | 27.98 | -1.2 (-4.11%) | 2,879,388 |
| 28 Mar 2022 | CNY | 29.03 | 29.6 | 28.74 | 29.18 | 29.18 | -0.18 (-0.61%) | 1,979,191 |
| 25 Mar 2022 | CNY | 30.16 | 30.56 | 29.3 | 29.36 | 29.36 | -1.22 (-3.99%) | 3,546,260 |
| 24 Mar 2022 | CNY | 31.03 | 32.23 | 30.55 | 30.58 | 30.58 | -0.32 (-1.04%) | 4,021,570 |
| 23 Mar 2022 | CNY | 31.5 | 31.9 | 30.22 | 30.9 | 30.9 | -0.44 (-1.40%) | 3,336,634 |
| 22 Mar 2022 | CNY | 32.44 | 32.68 | 31.2 | 31.34 | 31.34 | -1.48 (-4.51%) | 4,204,523 |
| 21 Mar 2022 | CNY | 31.69 | 33.29 | 31.5 | 32.82 | 32.82 | +0.65 (+2.02%) | 6,172,073 |
| 18 Mar 2022 | CNY | 30.92 | 32.62 | 30 | 32.17 | 32.17 | +1.27 (+4.11%) | 6,185,414 |
| 17 Mar 2022 | CNY | 30.73 | 31.76 | 30.37 | 30.9 | 30.9 | +0.43 (+1.41%) | 4,659,893 |
| 16 Mar 2022 | CNY | 31.59 | 31.59 | 28.72 | 30.47 | 30.47 | -0.01 (-0.03%) | 4,895,185 |
| 15 Mar 2022 | CNY | 32.1 | 32.82 | 30.28 | 30.48 | 30.48 | -1.62 (-5.05%) | 4,860,675 |
| 14 Mar 2022 | CNY | 33.7 | 34.5 | 32.1 | 32.1 | 32.1 | -2.52 (-7.28%) | 5,198,414 |
| 11 Mar 2022 | CNY | 34.75 | 35.93 | 33.85 | 34.62 | 34.62 | -0.62 (-1.76%) | 5,717,973 |
| 10 Mar 2022 | CNY | 34.89 | 37.15 | 34.38 | 35.24 | 35.24 | +1.31 (+3.86%) | 8,364,586 |
| 9 Mar 2022 | CNY | 34.8 | 35.47 | 32.69 | 33.93 | 33.93 | -2.85 (-7.75%) | 8,348,839 |
| 8 Mar 2022 | CNY | 38.51 | 41.23 | 36.38 | 36.78 | 36.78 | -2.7 (-6.84%) | 11,055,335 |
| 7 Mar 2022 | CNY | 38.07 | 40.66 | 36.85 | 39.48 | 39.48 | +0.45 (+1.15%) | 11,723,269 |
| 4 Mar 2022 | CNY | 35.9 | 41.85 | 35.5 | 39.03 | 39.03 | +2.64 (+7.25%) | 14,251,784 |
| 3 Mar 2022 | CNY | 35.98 | 38 | 35.14 | 36.39 | 36.39 | +0.25 (+0.69%) | 9,609,767 |
| 2 Mar 2022 | CNY | 34.31 | 36.33 | 33.8 | 36.14 | 36.14 | +1.54 (+4.45%) | 8,051,512 |
| 1 Mar 2022 | CNY | 34 | 34.88 | 33.76 | 34.6 | 34.6 | +0.25 (+0.73%) | 5,672,842 |
| 28 Feb 2022 | CNY | 33.4 | 34.75 | 32.88 | 34.35 | 34.35 | +0.85 (+2.54%) | 6,597,097 |
