| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2022 | CNY | 27.55 | 28.29 | 27.13 | 28.23 | 28.23 | +0.56 (+2.02%) | 904,696 |
| 15 Apr 2022 | CNY | 28.04 | 28.05 | 27.35 | 27.67 | 27.67 | -0.66 (-2.33%) | 1,003,200 |
| 14 Apr 2022 | CNY | 28.18 | 28.85 | 28.03 | 28.33 | 28.33 | +0.05 (+0.18%) | 888,328 |
| 13 Apr 2022 | CNY | 28.29 | 29.5 | 28.2 | 28.28 | 28.28 | -0.32 (-1.12%) | 1,350,723 |
| 12 Apr 2022 | CNY | 28.12 | 28.68 | 27.5 | 28.6 | 28.6 | +0.58 (+2.07%) | 1,129,654 |
| 11 Apr 2022 | CNY | 28.53 | 29.15 | 28.02 | 28.02 | 28.02 | -1.04 (-3.58%) | 1,128,622 |
| 8 Apr 2022 | CNY | 30.3 | 30.45 | 29 | 29.06 | 29.06 | -1.6 (-5.22%) | 1,950,203 |
| 7 Apr 2022 | CNY | 30 | 30.93 | 29.72 | 30.66 | 30.66 | +0.56 (+1.86%) | 1,757,783 |
| 6 Apr 2022 | CNY | 29.99 | 30.45 | 29.83 | 30.1 | 30.1 | -3.6 (-10.68%) | 1,011,319 |
| 5 Apr 2022 | CNY | 33.7 | 33.7 | 33.7 | 33.7 | 33.7 | +0.98 (+3.00%) | 0 |
| 4 Apr 2022 | CNY | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | +2.71 (+9.03%) | 0 |
| 1 Apr 2022 | CNY | 30.3 | 30.67 | 29.9 | 30.01 | 30.01 | -0.68 (-2.22%) | 1,273,794 |
| 31 Mar 2022 | CNY | 30.6 | 31.3 | 30.4 | 30.69 | 30.69 | -0.04 (-0.13%) | 1,237,808 |
| 30 Mar 2022 | CNY | 30.49 | 30.89 | 30 | 30.73 | 30.73 | +0.3 (+0.99%) | 1,042,458 |
| 29 Mar 2022 | CNY | 31.22 | 31.55 | 30.11 | 30.43 | 30.43 | -1.01 (-3.21%) | 1,493,982 |
| 28 Mar 2022 | CNY | 30.7 | 32.06 | 30.6 | 31.44 | 31.44 | -0.36 (-1.13%) | 2,129,353 |
| 25 Mar 2022 | CNY | 33.53 | 34.59 | 31.71 | 31.8 | 31.8 | -0.6 (-1.85%) | 3,521,568 |
| 24 Mar 2022 | CNY | 31.35 | 32.66 | 31.17 | 32.4 | 32.4 | +0.65 (+2.05%) | 2,114,197 |
| 23 Mar 2022 | CNY | 31.94 | 32.27 | 31.64 | 31.75 | 31.75 | -0.32 (-1.00%) | 1,175,301 |
| 22 Mar 2022 | CNY | 32.27 | 32.68 | 31.79 | 32.07 | 32.07 | -0.35 (-1.08%) | 1,535,902 |
| 21 Mar 2022 | CNY | 32 | 32.69 | 31.7 | 32.42 | 32.42 | +0.42 (+1.31%) | 1,692,126 |
| 18 Mar 2022 | CNY | 31 | 32.38 | 30.92 | 32 | 32 | +0.68 (+2.17%) | 2,358,348 |
| 17 Mar 2022 | CNY | 30.75 | 31.67 | 30.62 | 31.32 | 31.32 | +0.58 (+1.89%) | 2,458,992 |
| 16 Mar 2022 | CNY | 30.58 | 31.1 | 29.41 | 30.74 | 30.74 | +0.49 (+1.62%) | 2,350,729 |
| 15 Mar 2022 | CNY | 32.05 | 32.28 | 30.21 | 30.25 | 30.25 | -2.34 (-7.18%) | 2,719,452 |
| 14 Mar 2022 | CNY | 31.85 | 34 | 31.5 | 32.59 | 32.59 | +0.2 (+0.62%) | 2,940,490 |
| 11 Mar 2022 | CNY | 31.99 | 32.49 | 31.25 | 32.39 | 32.39 | -0.22 (-0.67%) | 2,653,243 |
| 10 Mar 2022 | CNY | 33.15 | 33.5 | 32.5 | 32.61 | 32.61 | -0.2 (-0.61%) | 2,223,887 |
| 9 Mar 2022 | CNY | 34.18 | 34.7 | 31.5 | 32.81 | 32.81 | -1.71 (-4.95%) | 3,156,310 |
| 8 Mar 2022 | CNY | 35.46 | 35.46 | 33.69 | 34.52 | 34.52 | -0.95 (-2.68%) | 3,057,876 |
