| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 23.29 | 23.86 | 23.15 | 23.5 | 23.5 | +0.06 (+0.26%) | 15,623,808 |
| 12 Apr 2022 | CNY | 22.79 | 23.6 | 22.53 | 23.44 | 23.44 | +0.76 (+3.35%) | 15,937,739 |
| 11 Apr 2022 | CNY | 23.35 | 23.36 | 22.61 | 22.68 | 22.68 | -0.71 (-3.04%) | 11,067,330 |
| 8 Apr 2022 | CNY | 23.05 | 23.47 | 22.8 | 23.39 | 23.39 | +0.34 (+1.48%) | 11,100,960 |
| 7 Apr 2022 | CNY | 23.57 | 23.69 | 23.05 | 23.05 | 23.05 | -0.52 (-2.21%) | 12,281,825 |
| 6 Apr 2022 | CNY | 23.4 | 23.65 | 23.36 | 23.57 | 23.57 | +0.08 (+0.34%) | 8,767,112 |
| 1 Apr 2022 | CNY | 23.19 | 23.65 | 23.12 | 23.49 | 23.49 | +0.21 (+0.90%) | 11,663,385 |
| 31 Mar 2022 | CNY | 23.4 | 23.67 | 23.28 | 23.28 | 23.28 | -0.19 (-0.81%) | 10,879,531 |
| 30 Mar 2022 | CNY | 23.16 | 23.58 | 23.07 | 23.47 | 23.47 | +0.51 (+2.22%) | 17,211,097 |
| 29 Mar 2022 | CNY | 22.97 | 23.19 | 22.86 | 22.96 | 22.96 | -0.03 (-0.13%) | 8,982,086 |
| 28 Mar 2022 | CNY | 22.88 | 23.15 | 22.61 | 22.99 | 22.99 | -0.01 (-0.04%) | 8,921,278 |
| 25 Mar 2022 | CNY | 23.36 | 23.65 | 23 | 23 | 23 | -0.34 (-1.46%) | 8,609,165 |
| 24 Mar 2022 | CNY | 23.62 | 23.62 | 23.28 | 23.34 | 23.34 | -0.42 (-1.77%) | 8,724,816 |
| 23 Mar 2022 | CNY | 23.8 | 24.03 | 23.7 | 23.76 | 23.76 | -0.04 (-0.17%) | 8,107,644 |
| 22 Mar 2022 | CNY | 23.89 | 24.15 | 23.73 | 23.8 | 23.8 | -0.2 (-0.83%) | 9,791,608 |
| 21 Mar 2022 | CNY | 24.57 | 24.58 | 23.84 | 24 | 24 | -0.52 (-2.12%) | 13,544,549 |
| 18 Mar 2022 | CNY | 24.49 | 24.72 | 24.25 | 24.52 | 24.52 | +0.1 (+0.41%) | 21,766,788 |
| 17 Mar 2022 | CNY | 24.77 | 24.96 | 24.32 | 24.42 | 24.42 | -0.26 (-1.05%) | 25,147,726 |
| 16 Mar 2022 | CNY | 23.6 | 24.88 | 23.08 | 24.68 | 24.68 | +1.24 (+5.29%) | 29,045,073 |
| 15 Mar 2022 | CNY | 23.8 | 24.41 | 23.27 | 23.44 | 23.44 | -0.52 (-2.17%) | 21,504,039 |
| 14 Mar 2022 | CNY | 23.57 | 24.71 | 23.5 | 23.96 | 23.96 | +0.05 (+0.21%) | 20,562,840 |
| 11 Mar 2022 | CNY | 22.7 | 24.24 | 22.3 | 23.91 | 23.91 | +0.69 (+2.97%) | 21,648,051 |
| 10 Mar 2022 | CNY | 23.65 | 23.7 | 23.03 | 23.22 | 23.22 | +0.08 (+0.35%) | 12,730,083 |
| 9 Mar 2022 | CNY | 24.23 | 24.41 | 22.12 | 23.14 | 23.14 | -1.02 (-4.22%) | 21,017,390 |
| 8 Mar 2022 | CNY | 25.07 | 25.4 | 24 | 24.16 | 24.16 | -0.91 (-3.63%) | 15,390,282 |
| 7 Mar 2022 | CNY | 25.61 | 25.64 | 25 | 25.07 | 25.07 | -0.53 (-2.07%) | 11,078,458 |
| 4 Mar 2022 | CNY | 25.83 | 25.83 | 25.55 | 25.6 | 25.6 | -0.37 (-1.42%) | 9,957,496 |
| 3 Mar 2022 | CNY | 26.18 | 26.26 | 25.9 | 25.97 | 25.97 | -0.11 (-0.42%) | 7,376,760 |
| 2 Mar 2022 | CNY | 25.8 | 26.13 | 25.75 | 26.08 | 26.08 | +0.11 (+0.42%) | 9,061,644 |
| 1 Mar 2022 | CNY | 25.7 | 26 | 25.68 | 25.97 | 25.97 | +0.27 (+1.05%) | 8,944,431 |
