| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 26.51 | 27.3 | 26.5 | 27.16 | 27.16 | +0.67 (+2.53%) | 10,251,434 |
| 11 Apr 2022 | CNY | 26.79 | 27.01 | 26.4 | 26.49 | 26.49 | -0.57 (-2.11%) | 8,015,853 |
| 8 Apr 2022 | CNY | 26.49 | 27.14 | 26.35 | 27.06 | 27.06 | +0.55 (+2.07%) | 9,228,991 |
| 7 Apr 2022 | CNY | 27.18 | 27.31 | 26.46 | 26.51 | 26.51 | -0.67 (-2.47%) | 13,947,113 |
| 6 Apr 2022 | CNY | 26.97 | 27.35 | 26.85 | 27.18 | 27.18 | +0.07 (+0.26%) | 10,788,901 |
| 1 Apr 2022 | CNY | 26.07 | 27.18 | 25.93 | 27.11 | 27.11 | +0.87 (+3.32%) | 17,288,385 |
| 31 Mar 2022 | CNY | 25.9 | 26.7 | 25.78 | 26.24 | 26.24 | +0.24 (+0.92%) | 12,552,086 |
| 30 Mar 2022 | CNY | 25.18 | 26.07 | 25.18 | 26 | 26 | +1.02 (+4.08%) | 12,918,465 |
| 29 Mar 2022 | CNY | 25.35 | 25.43 | 24.95 | 24.98 | 24.98 | -0.3 (-1.19%) | 4,088,675 |
| 28 Mar 2022 | CNY | 24.9 | 25.35 | 24.5 | 25.28 | 25.28 | -0.04 (-0.16%) | 8,188,904 |
| 25 Mar 2022 | CNY | 25.6 | 26 | 25.31 | 25.32 | 25.32 | -0.22 (-0.86%) | 8,794,788 |
| 24 Mar 2022 | CNY | 25.48 | 25.86 | 25.31 | 25.54 | 25.54 | -0.16 (-0.62%) | 5,937,668 |
| 23 Mar 2022 | CNY | 25.8 | 25.98 | 25.5 | 25.7 | 25.7 | -0.13 (-0.50%) | 6,545,970 |
| 22 Mar 2022 | CNY | 25.2 | 26.02 | 25.02 | 25.83 | 25.83 | +0.02 (+0.08%) | 9,179,081 |
| 21 Mar 2022 | CNY | 26.37 | 26.37 | 25.61 | 25.81 | 25.81 | -0.67 (-2.53%) | 13,472,601 |
| 18 Mar 2022 | CNY | 25.55 | 27.12 | 25.42 | 26.48 | 26.48 | +0.8 (+3.12%) | 36,572,735 |
| 17 Mar 2022 | CNY | 25.4 | 26.16 | 25.02 | 25.68 | 25.68 | +0.67 (+2.68%) | 15,379,169 |
| 16 Mar 2022 | CNY | 24.3 | 25.21 | 23.78 | 25.01 | 25.01 | +0.89 (+3.69%) | 14,280,639 |
| 15 Mar 2022 | CNY | 25.5 | 25.56 | 24.11 | 24.12 | 24.12 | -1.53 (-5.96%) | 12,933,768 |
| 14 Mar 2022 | CNY | 25.8 | 25.96 | 25.58 | 25.65 | 25.65 | -0.45 (-1.72%) | 6,475,198 |
| 11 Mar 2022 | CNY | 25.5 | 26.21 | 25.19 | 26.1 | 26.1 | +0.17 (+0.66%) | 9,537,462 |
| 10 Mar 2022 | CNY | 26.45 | 26.56 | 25.86 | 25.93 | 25.93 | -0.01 (-0.04%) | 8,769,551 |
| 9 Mar 2022 | CNY | 26.8 | 26.95 | 24.97 | 25.94 | 25.94 | -0.86 (-3.21%) | 16,899,256 |
| 8 Mar 2022 | CNY | 27.78 | 27.93 | 26.61 | 26.8 | 26.8 | -1 (-3.60%) | 13,231,174 |
| 7 Mar 2022 | CNY | 28.39 | 28.41 | 27.65 | 27.8 | 27.8 | -0.88 (-3.07%) | 12,826,360 |
| 4 Mar 2022 | CNY | 28.6 | 28.74 | 28.23 | 28.68 | 28.68 | -0.14 (-0.49%) | 9,044,732 |
| 3 Mar 2022 | CNY | 29.01 | 29.18 | 28.72 | 28.82 | 28.82 | -0.11 (-0.38%) | 6,161,414 |
| 2 Mar 2022 | CNY | 29.06 | 29.18 | 28.8 | 28.93 | 28.93 | -0.36 (-1.23%) | 6,098,221 |
| 1 Mar 2022 | CNY | 28.93 | 29.34 | 28.69 | 29.29 | 29.29 | +0.51 (+1.77%) | 9,358,106 |
| 28 Feb 2022 | CNY | 28.98 | 29.05 | 28.52 | 28.78 | 28.78 | -0.15 (-0.52%) | 7,460,957 |
