| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 22.31 | 22.43 | 21.5 | 21.7 | 21.7 | -0.73 (-3.25%) | 5,826,168 |
| 12 Apr 2022 | CNY | 21.93 | 22.53 | 21.63 | 22.43 | 22.43 | +0.52 (+2.37%) | 4,014,115 |
| 11 Apr 2022 | CNY | 22.82 | 22.86 | 21.75 | 21.91 | 21.91 | -0.95 (-4.16%) | 5,402,535 |
| 8 Apr 2022 | CNY | 23.32 | 23.34 | 22.3 | 22.86 | 22.86 | -0.32 (-1.38%) | 7,310,956 |
| 7 Apr 2022 | CNY | 23.48 | 23.75 | 23.18 | 23.18 | 23.18 | -0.47 (-1.99%) | 3,056,500 |
| 6 Apr 2022 | CNY | 23.85 | 23.87 | 23.44 | 23.65 | 23.65 | -0.23 (-0.96%) | 3,353,851 |
| 1 Apr 2022 | CNY | 23.44 | 24.06 | 23.17 | 23.88 | 23.88 | +0.36 (+1.53%) | 5,603,417 |
| 31 Mar 2022 | CNY | 24.25 | 24.38 | 23.37 | 23.52 | 23.52 | -0.78 (-3.21%) | 4,651,500 |
| 30 Mar 2022 | CNY | 23.88 | 24.41 | 23.6 | 24.3 | 24.3 | +0.55 (+2.32%) | 5,202,138 |
| 29 Mar 2022 | CNY | 24.3 | 24.46 | 23.64 | 23.75 | 23.75 | -0.55 (-2.26%) | 3,638,775 |
| 28 Mar 2022 | CNY | 24.44 | 24.98 | 24 | 24.3 | 24.3 | -0.27 (-1.10%) | 4,345,812 |
| 25 Mar 2022 | CNY | 25.3 | 25.34 | 24.57 | 24.57 | 24.57 | -0.42 (-1.68%) | 2,162,700 |
| 24 Mar 2022 | CNY | 25.37 | 25.4 | 24.68 | 24.99 | 24.99 | -0.38 (-1.50%) | 2,725,203 |
| 23 Mar 2022 | CNY | 25.29 | 25.55 | 25.01 | 25.37 | 25.37 | +0.21 (+0.83%) | 2,711,808 |
| 22 Mar 2022 | CNY | 25.62 | 25.66 | 24.94 | 25.16 | 25.16 | -0.34 (-1.33%) | 2,409,710 |
| 21 Mar 2022 | CNY | 26.02 | 26.15 | 25.1 | 25.5 | 25.5 | -0.36 (-1.39%) | 2,843,950 |
| 18 Mar 2022 | CNY | 26.2 | 26.44 | 25.4 | 25.86 | 25.86 | -0.34 (-1.30%) | 4,345,930 |
| 17 Mar 2022 | CNY | 26.37 | 26.92 | 25.95 | 26.2 | 26.2 | +0.3 (+1.16%) | 3,050,974 |
| 16 Mar 2022 | CNY | 25.69 | 25.98 | 24.49 | 25.9 | 25.9 | +0.64 (+2.53%) | 4,186,289 |
| 15 Mar 2022 | CNY | 26.51 | 26.73 | 25.26 | 25.26 | 25.26 | -1.24 (-4.68%) | 3,369,228 |
| 14 Mar 2022 | CNY | 27.2 | 27.37 | 26.5 | 26.5 | 26.5 | -0.73 (-2.68%) | 3,087,709 |
| 11 Mar 2022 | CNY | 27.25 | 27.46 | 26.33 | 27.23 | 27.23 | -0.29 (-1.05%) | 3,766,817 |
| 10 Mar 2022 | CNY | 27.09 | 27.76 | 26.6 | 27.52 | 27.52 | +0.92 (+3.46%) | 4,758,641 |
| 9 Mar 2022 | CNY | 27.54 | 27.78 | 25.9 | 26.6 | 26.6 | -0.8 (-2.92%) | 5,154,496 |
| 8 Mar 2022 | CNY | 28.42 | 28.69 | 27.4 | 27.4 | 27.4 | -0.99 (-3.49%) | 3,005,482 |
| 7 Mar 2022 | CNY | 29.4 | 29.55 | 28.08 | 28.39 | 28.39 | -1.21 (-4.09%) | 2,801,458 |
| 4 Mar 2022 | CNY | 29.18 | 30.2 | 29.06 | 29.6 | 29.6 | +0.37 (+1.27%) | 2,842,854 |
| 3 Mar 2022 | CNY | 30.07 | 30.28 | 29.1 | 29.23 | 29.23 | -0.82 (-2.73%) | 3,012,734 |
| 2 Mar 2022 | CNY | 30.58 | 30.68 | 29.9 | 30.05 | 30.05 | -0.61 (-1.99%) | 1,879,535 |
| 1 Mar 2022 | CNY | 31.44 | 31.5 | 30.42 | 30.66 | 30.66 | -0.4 (-1.29%) | 2,566,261 |
