| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 22.13 | 22.22 | 21.04 | 21.25 | 21.25 | -1.07 (-4.79%) | 7,256,198 |
| 11 Apr 2022 | CNY | 22.99 | 23.46 | 22.16 | 22.32 | 22.32 | -0.41 (-1.80%) | 7,482,211 |
| 8 Apr 2022 | CNY | 22.86 | 23.11 | 22.54 | 22.73 | 22.73 | +0.08 (+0.35%) | 5,560,086 |
| 7 Apr 2022 | CNY | 22.88 | 23.48 | 22.21 | 22.65 | 22.65 | -0.21 (-0.92%) | 7,211,497 |
| 6 Apr 2022 | CNY | 21.75 | 23.13 | 21.57 | 22.86 | 22.86 | +0.95 (+4.34%) | 8,644,692 |
| 1 Apr 2022 | CNY | 21.91 | 22.19 | 21.51 | 21.91 | 21.91 | -0.4 (-1.79%) | 6,145,302 |
| 31 Mar 2022 | CNY | 22.86 | 22.97 | 22.04 | 22.31 | 22.31 | -1.41 (-5.94%) | 8,388,093 |
| 30 Mar 2022 | CNY | 23.37 | 23.74 | 21.93 | 23.72 | 23.72 | -0.65 (-2.67%) | 21,256,459 |
| 29 Mar 2022 | CNY | 24.14 | 24.77 | 24.11 | 24.37 | 24.37 | +0.37 (+1.54%) | 4,628,001 |
| 28 Mar 2022 | CNY | 24.62 | 24.9 | 23.85 | 24 | 24 | -1.39 (-5.47%) | 7,284,237 |
| 25 Mar 2022 | CNY | 26 | 26 | 25.2 | 25.39 | 25.39 | -0.61 (-2.35%) | 5,597,125 |
| 24 Mar 2022 | CNY | 26.41 | 26.41 | 25.53 | 26 | 26 | -0.43 (-1.63%) | 8,149,444 |
| 23 Mar 2022 | CNY | 25.81 | 26.8 | 25.7 | 26.43 | 26.43 | +0.68 (+2.64%) | 10,745,026 |
| 22 Mar 2022 | CNY | 25.64 | 26.05 | 25.2 | 25.75 | 25.75 | -0.16 (-0.62%) | 5,793,150 |
| 21 Mar 2022 | CNY | 26.4 | 26.7 | 25.61 | 25.91 | 25.91 | -0.14 (-0.54%) | 9,118,734 |
| 18 Mar 2022 | CNY | 25.07 | 26.26 | 24.7 | 26.05 | 26.05 | +0.97 (+3.87%) | 11,653,198 |
| 17 Mar 2022 | CNY | 25.6 | 26.14 | 24.8 | 25.08 | 25.08 | -0.19 (-0.75%) | 11,600,858 |
| 16 Mar 2022 | CNY | 24 | 25.3 | 23.12 | 25.27 | 25.27 | +1.76 (+7.49%) | 14,085,425 |
| 15 Mar 2022 | CNY | 23.8 | 25.35 | 23.22 | 23.51 | 23.51 | -0.58 (-2.41%) | 12,442,228 |
| 14 Mar 2022 | CNY | 25.01 | 25.85 | 24.02 | 24.09 | 24.09 | -1.54 (-6.01%) | 10,431,181 |
| 11 Mar 2022 | CNY | 25.63 | 25.79 | 24.59 | 25.63 | 25.63 | -0.52 (-1.99%) | 10,329,472 |
| 10 Mar 2022 | CNY | 25.81 | 26.57 | 25.6 | 26.15 | 26.15 | +0.86 (+3.40%) | 14,640,075 |
| 9 Mar 2022 | CNY | 26.5 | 26.5 | 23.8 | 25.29 | 25.29 | -0.6 (-2.32%) | 12,359,999 |
| 8 Mar 2022 | CNY | 25.98 | 27.15 | 25.6 | 25.89 | 25.89 | +0.23 (+0.90%) | 15,173,578 |
| 7 Mar 2022 | CNY | 25 | 26.1 | 25 | 25.66 | 25.66 | +0.18 (+0.71%) | 8,943,009 |
| 4 Mar 2022 | CNY | 25.2 | 25.78 | 24.59 | 25.48 | 25.48 | +0.25 (+0.99%) | 8,825,157 |
| 3 Mar 2022 | CNY | 25.8 | 26.02 | 25.1 | 25.23 | 25.23 | -0.4 (-1.56%) | 5,250,002 |
| 2 Mar 2022 | CNY | 24.9 | 26 | 24.77 | 25.63 | 25.63 | +0.38 (+1.50%) | 8,732,563 |
| 1 Mar 2022 | CNY | 26 | 26.49 | 24.9 | 25.25 | 25.25 | -0.75 (-2.88%) | 14,254,821 |
| 28 Feb 2022 | CNY | 25.88 | 26.19 | 24.88 | 26 | 26 | +0.31 (+1.21%) | 10,936,549 |
