| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 27.42 | 28.23 | 27.2 | 27.9 | 27.9 | +0.7 (+2.57%) | 1,248,770 |
| 13 Apr 2022 | CNY | 28.1 | 28.11 | 27.1 | 27.2 | 27.2 | -1.02 (-3.61%) | 1,482,600 |
| 12 Apr 2022 | CNY | 28.14 | 28.47 | 27.5 | 28.22 | 28.22 | -0.29 (-1.02%) | 1,530,035 |
| 11 Apr 2022 | CNY | 29.71 | 29.71 | 28.01 | 28.51 | 28.51 | -0.83 (-2.83%) | 2,386,865 |
| 8 Apr 2022 | CNY | 29.69 | 29.82 | 28.69 | 29.34 | 29.34 | -0.35 (-1.18%) | 1,306,485 |
| 7 Apr 2022 | CNY | 30.05 | 30.19 | 29.29 | 29.69 | 29.69 | -0.36 (-1.20%) | 1,396,059 |
| 6 Apr 2022 | CNY | 30.72 | 30.79 | 29.9 | 30.05 | 30.05 | -0.67 (-2.18%) | 1,633,940 |
| 1 Apr 2022 | CNY | 30.61 | 31.5 | 30.21 | 30.72 | 30.72 | +0.12 (+0.39%) | 1,651,540 |
| 31 Mar 2022 | CNY | 31.21 | 31.54 | 30.54 | 30.6 | 30.6 | -0.55 (-1.77%) | 1,319,150 |
| 30 Mar 2022 | CNY | 31.05 | 31.3 | 30.78 | 31.15 | 31.15 | +0.16 (+0.52%) | 1,205,000 |
| 29 Mar 2022 | CNY | 31.6 | 31.6 | 30.61 | 30.99 | 30.99 | -0.24 (-0.77%) | 1,564,940 |
| 28 Mar 2022 | CNY | 31.7 | 32.34 | 31.13 | 31.23 | 31.23 | -0.75 (-2.35%) | 993,555 |
| 25 Mar 2022 | CNY | 32.21 | 32.83 | 31.78 | 31.98 | 31.98 | -0.05 (-0.16%) | 1,069,300 |
| 24 Mar 2022 | CNY | 32.59 | 32.62 | 31.8 | 32.03 | 32.03 | -0.6 (-1.84%) | 1,168,600 |
| 23 Mar 2022 | CNY | 32.23 | 32.9 | 31.85 | 32.63 | 32.63 | +0.39 (+1.21%) | 1,160,160 |
| 22 Mar 2022 | CNY | 33 | 33 | 31.93 | 32.24 | 32.24 | -0.95 (-2.86%) | 2,663,715 |
| 21 Mar 2022 | CNY | 33.46 | 33.48 | 32.54 | 33.19 | 33.19 | -0.24 (-0.72%) | 2,597,600 |
| 18 Mar 2022 | CNY | 32 | 34.06 | 31.7 | 33.43 | 33.43 | +0.83 (+2.55%) | 6,133,260 |
| 17 Mar 2022 | CNY | 31 | 33.29 | 30.3 | 32.6 | 32.6 | +2.34 (+7.73%) | 8,247,551 |
| 16 Mar 2022 | CNY | 30.65 | 30.84 | 28.41 | 30.26 | 30.26 | +0.26 (+0.87%) | 4,344,961 |
| 15 Mar 2022 | CNY | 31.79 | 31.79 | 29.94 | 30 | 30 | -2 (-6.25%) | 4,219,350 |
| 14 Mar 2022 | CNY | 33.76 | 33.76 | 31.92 | 32 | 32 | -1.76 (-5.21%) | 2,340,600 |
| 11 Mar 2022 | CNY | 33.86 | 33.94 | 32.95 | 33.76 | 33.76 | -0.18 (-0.53%) | 1,916,842 |
| 10 Mar 2022 | CNY | 35.01 | 35.06 | 33.82 | 33.94 | 33.94 | -0.01 (-0.03%) | 1,897,201 |
| 9 Mar 2022 | CNY | 35 | 35.23 | 32.62 | 33.95 | 33.95 | -0.87 (-2.50%) | 3,611,970 |
| 8 Mar 2022 | CNY | 34.98 | 35.48 | 33.7 | 34.82 | 34.82 | -0.16 (-0.46%) | 3,224,142 |
| 7 Mar 2022 | CNY | 35.45 | 35.58 | 34.34 | 34.98 | 34.98 | -0.27 (-0.77%) | 2,332,147 |
| 4 Mar 2022 | CNY | 36.19 | 37.4 | 35.18 | 35.25 | 35.25 | -1.16 (-3.19%) | 3,200,905 |
| 3 Mar 2022 | CNY | 36.8 | 36.89 | 35.9 | 36.41 | 36.41 | -0.17 (-0.46%) | 2,935,175 |
| 2 Mar 2022 | CNY | 35.49 | 36.8 | 35.04 | 36.58 | 36.58 | +1.07 (+3.01%) | 4,407,045 |
