| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 22.66 | 23.03 | 22.58 | 22.76 | 22.76 | -0.07 (-0.31%) | 15,745,334 |
| 12 Apr 2022 | CNY | 22.71 | 23 | 22.18 | 22.83 | 22.83 | +0.24 (+1.06%) | 26,510,187 |
| 11 Apr 2022 | CNY | 23.28 | 23.28 | 22.52 | 22.59 | 22.59 | -0.82 (-3.50%) | 25,578,376 |
| 8 Apr 2022 | CNY | 23.1 | 23.43 | 23.07 | 23.41 | 23.41 | +0.21 (+0.91%) | 14,689,951 |
| 7 Apr 2022 | CNY | 23.58 | 23.75 | 23.2 | 23.2 | 23.2 | -0.42 (-1.78%) | 19,953,258 |
| 6 Apr 2022 | CNY | 23.15 | 23.8 | 23.1 | 23.62 | 23.62 | +0.42 (+1.81%) | 28,806,476 |
| 1 Apr 2022 | CNY | 22.77 | 23.25 | 22.62 | 23.2 | 23.2 | +0.28 (+1.22%) | 23,190,503 |
| 31 Mar 2022 | CNY | 22.77 | 23.16 | 22.73 | 22.92 | 22.92 | +0.04 (+0.17%) | 18,248,050 |
| 30 Mar 2022 | CNY | 22.64 | 22.93 | 22.46 | 22.88 | 22.88 | +0.41 (+1.82%) | 24,762,392 |
| 29 Mar 2022 | CNY | 22.52 | 22.79 | 22.4 | 22.47 | 22.47 | -0.07 (-0.31%) | 18,478,703 |
| 28 Mar 2022 | CNY | 21 | 22.72 | 21 | 22.54 | 22.54 | -0.59 (-2.55%) | 39,168,654 |
| 25 Mar 2022 | CNY | 23.21 | 23.44 | 23.07 | 23.13 | 23.13 | -0.06 (-0.26%) | 17,415,820 |
| 24 Mar 2022 | CNY | 23.11 | 23.44 | 23.04 | 23.19 | 23.19 | -0.09 (-0.39%) | 18,699,833 |
| 23 Mar 2022 | CNY | 23.33 | 23.45 | 23.02 | 23.28 | 23.28 | -0.01 (-0.04%) | 21,615,493 |
| 22 Mar 2022 | CNY | 22.63 | 23.42 | 22.54 | 23.29 | 23.29 | +0.36 (+1.57%) | 27,843,498 |
| 21 Mar 2022 | CNY | 23.31 | 23.35 | 22.8 | 22.93 | 22.93 | -0.66 (-2.80%) | 30,897,528 |
| 18 Mar 2022 | CNY | 22.72 | 23.82 | 22.65 | 23.59 | 23.59 | +0.69 (+3.01%) | 43,893,570 |
| 17 Mar 2022 | CNY | 23 | 23.34 | 22.63 | 22.9 | 22.9 | +0.34 (+1.51%) | 40,162,323 |
| 16 Mar 2022 | CNY | 21.93 | 22.7 | 21.38 | 22.56 | 22.56 | +0.91 (+4.20%) | 51,825,898 |
| 15 Mar 2022 | CNY | 23.38 | 23.38 | 21.52 | 21.65 | 21.65 | -1.91 (-8.11%) | 57,949,786 |
| 14 Mar 2022 | CNY | 23.81 | 24.05 | 23.55 | 23.56 | 23.56 | -0.6 (-2.48%) | 19,932,550 |
| 11 Mar 2022 | CNY | 23.7 | 24.35 | 23.45 | 24.16 | 24.16 | +0.08 (+0.33%) | 25,765,189 |
| 10 Mar 2022 | CNY | 24.4 | 24.48 | 24.08 | 24.08 | 24.08 | +0.11 (+0.46%) | 21,646,962 |
| 9 Mar 2022 | CNY | 24.8 | 24.88 | 23.46 | 23.97 | 23.97 | -0.77 (-3.11%) | 38,143,132 |
| 8 Mar 2022 | CNY | 25.57 | 25.65 | 24.7 | 24.74 | 24.74 | -0.88 (-3.43%) | 37,453,292 |
| 7 Mar 2022 | CNY | 26.1 | 26.1 | 25.52 | 25.62 | 25.62 | -0.68 (-2.59%) | 34,021,829 |
| 4 Mar 2022 | CNY | 26.4 | 26.41 | 26.06 | 26.3 | 26.3 | -0.27 (-1.02%) | 22,038,261 |
| 3 Mar 2022 | CNY | 26.55 | 26.67 | 26.47 | 26.57 | 26.57 | +0.13 (+0.49%) | 15,925,736 |
| 2 Mar 2022 | CNY | 26.51 | 26.62 | 26.42 | 26.44 | 26.44 | -0.25 (-0.94%) | 17,821,677 |
| 1 Mar 2022 | CNY | 26.52 | 26.73 | 26.4 | 26.69 | 26.69 | +0.25 (+0.95%) | 23,386,299 |
