| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 24.65 | 24.65 | 23.67 | 23.69 | 23.69 | -1.01 (-4.09%) | 9,333,625 |
| 12 Apr 2022 | CNY | 24 | 24.77 | 23.68 | 24.7 | 24.7 | +0.66 (+2.75%) | 8,220,267 |
| 11 Apr 2022 | CNY | 25.1 | 25.3 | 23.98 | 24.04 | 24.04 | -1.06 (-4.22%) | 9,840,691 |
| 8 Apr 2022 | CNY | 25.28 | 25.44 | 24.4 | 25.1 | 25.1 | -0.18 (-0.71%) | 10,154,328 |
| 7 Apr 2022 | CNY | 26.13 | 26.19 | 25.05 | 25.28 | 25.28 | -0.82 (-3.14%) | 9,848,557 |
| 6 Apr 2022 | CNY | 26.35 | 26.78 | 26.04 | 26.1 | 26.1 | -0.25 (-0.95%) | 11,182,028 |
| 1 Apr 2022 | CNY | 26.59 | 26.59 | 26.01 | 26.35 | 26.35 | -0.17 (-0.64%) | 7,399,075 |
| 31 Mar 2022 | CNY | 27.21 | 27.52 | 26.46 | 26.52 | 26.52 | -0.64 (-2.36%) | 7,585,700 |
| 30 Mar 2022 | CNY | 26.7 | 27.24 | 26.3 | 27.16 | 27.16 | +0.83 (+3.15%) | 7,495,100 |
| 29 Mar 2022 | CNY | 26.92 | 27.11 | 26.25 | 26.33 | 26.33 | -0.55 (-2.05%) | 6,849,060 |
| 28 Mar 2022 | CNY | 26.63 | 27.52 | 26.63 | 26.88 | 26.88 | -0.17 (-0.63%) | 6,969,204 |
| 25 Mar 2022 | CNY | 27.71 | 27.99 | 27.02 | 27.05 | 27.05 | -0.61 (-2.21%) | 8,833,455 |
| 24 Mar 2022 | CNY | 27.8 | 27.9 | 27.43 | 27.66 | 27.66 | -0.23 (-0.82%) | 6,667,774 |
| 23 Mar 2022 | CNY | 27.84 | 28.55 | 27.65 | 27.89 | 27.89 | +0.27 (+0.98%) | 9,184,174 |
| 22 Mar 2022 | CNY | 28.01 | 28.22 | 27.49 | 27.62 | 27.62 | -0.71 (-2.51%) | 9,225,333 |
| 21 Mar 2022 | CNY | 27.76 | 29.12 | 27.68 | 28.33 | 28.33 | +0.57 (+2.05%) | 16,248,509 |
| 18 Mar 2022 | CNY | 26.76 | 28.1 | 26.68 | 27.76 | 27.76 | +0.79 (+2.93%) | 11,727,381 |
| 17 Mar 2022 | CNY | 27 | 27.72 | 26.56 | 26.97 | 26.97 | +0.27 (+1.01%) | 12,243,142 |
| 16 Mar 2022 | CNY | 26.51 | 26.89 | 25 | 26.7 | 26.7 | +0.67 (+2.57%) | 14,141,060 |
| 15 Mar 2022 | CNY | 27.15 | 27.39 | 26.03 | 26.03 | 26.03 | -1.42 (-5.17%) | 11,877,547 |
| 14 Mar 2022 | CNY | 28.28 | 28.28 | 27.34 | 27.45 | 27.45 | -0.83 (-2.93%) | 12,504,803 |
| 11 Mar 2022 | CNY | 27.6 | 28.51 | 27.25 | 28.28 | 28.28 | +0.27 (+0.96%) | 12,381,926 |
| 10 Mar 2022 | CNY | 27 | 28.28 | 26.8 | 28.01 | 28.01 | +1.68 (+6.38%) | 21,587,726 |
| 9 Mar 2022 | CNY | 28 | 28.28 | 25.37 | 26.33 | 26.33 | -1.67 (-5.96%) | 26,016,788 |
| 8 Mar 2022 | CNY | 29.15 | 29.3 | 27.71 | 28 | 28 | -1.03 (-3.55%) | 12,508,546 |
| 7 Mar 2022 | CNY | 30.28 | 30.28 | 28.9 | 29.03 | 29.03 | -1.28 (-4.22%) | 17,825,521 |
| 4 Mar 2022 | CNY | 30.63 | 31.49 | 30.17 | 30.31 | 30.31 | -0.59 (-1.91%) | 12,259,265 |
| 3 Mar 2022 | CNY | 31.44 | 31.59 | 30.78 | 30.9 | 30.9 | -0.33 (-1.06%) | 6,152,134 |
| 2 Mar 2022 | CNY | 31.53 | 31.53 | 30.74 | 31.23 | 31.23 | -0.44 (-1.39%) | 8,066,806 |
| 1 Mar 2022 | CNY | 31.22 | 31.93 | 31.15 | 31.67 | 31.67 | +0.41 (+1.31%) | 8,247,926 |
