| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 24.0571 | 24.1429 | 23.3071 | 23.4643 | 23.4643 | -0.6 (-2.49%) | 544,208 |
| 6 Apr 2022 | CNY | 24.0571 | 24.2857 | 23.8714 | 24.0643 | 24.0643 | -0.036 (-0.15%) | 299,740 |
| 1 Apr 2022 | CNY | 24.2 | 24.2857 | 23.9143 | 24.1 | 24.1 | -0.186 (-0.76%) | 339,159 |
| 31 Mar 2022 | CNY | 24.6357 | 24.7571 | 24.2857 | 24.2857 | 24.2857 | -0.357 (-1.45%) | 460,516 |
| 30 Mar 2022 | CNY | 24.6286 | 24.9857 | 24.4571 | 24.6429 | 24.6429 | +0.214 (+0.88%) | 330,093 |
| 29 Mar 2022 | CNY | 24.5714 | 24.9143 | 24.3357 | 24.4286 | 24.4286 | -0.157 (-0.64%) | 358,932 |
| 28 Mar 2022 | CNY | 25 | 25 | 24.2143 | 24.5857 | 24.5857 | -0.421 (-1.69%) | 628,768 |
| 25 Mar 2022 | CNY | 24.7143 | 25.2143 | 24.6714 | 25.0071 | 25.0071 | +0.186 (+0.75%) | 910,970 |
| 24 Mar 2022 | CNY | 24.3429 | 24.8214 | 24.1929 | 24.8214 | 24.8214 | +0.229 (+0.93%) | 690,197 |
| 23 Mar 2022 | CNY | 24.7071 | 24.7143 | 24.3857 | 24.5929 | 24.5929 | -0.114 (-0.46%) | 422,688 |
| 22 Mar 2022 | CNY | 23.9286 | 24.9714 | 23.7857 | 24.7071 | 24.7071 | +0.736 (+3.07%) | 1,295,345 |
| 21 Mar 2022 | CNY | 23.6429 | 24.0643 | 23.5643 | 23.9714 | 23.9714 | +0.193 (+0.81%) | 650,476 |
| 18 Mar 2022 | CNY | 23.9643 | 24.0786 | 23.5786 | 23.7786 | 23.7786 | +0.407 (+1.74%) | 657,269 |
| 17 Mar 2022 | CNY | 23.2143 | 23.8143 | 23.2143 | 23.3714 | 23.3714 | +0.3 (+1.30%) | 791,394 |
| 16 Mar 2022 | CNY | 23.1429 | 23.1857 | 22.3429 | 23.0714 | 23.0714 | +0.35 (+1.54%) | 974,008 |
| 15 Mar 2022 | CNY | 24.3214 | 24.3214 | 22.5571 | 22.7214 | 22.7214 | -1.6 (-6.58%) | 1,248,441 |
| 14 Mar 2022 | CNY | 25.0714 | 25.0714 | 24.2857 | 24.3214 | 24.3214 | -0.764 (-3.05%) | 758,433 |
| 11 Mar 2022 | CNY | 24.6429 | 25.1714 | 24.2857 | 25.0857 | 25.0857 | -0.021 (-0.09%) | 628,656 |
| 10 Mar 2022 | CNY | 25.2214 | 25.65 | 24.85 | 25.1071 | 25.1071 | +0.207 (+0.83%) | 526,474 |
| 9 Mar 2022 | CNY | 25.9571 | 26.2714 | 24.2786 | 24.9 | 24.9 | -1.05 (-4.05%) | 1,025,644 |
| 8 Mar 2022 | CNY | 26.9357 | 26.9429 | 25.95 | 25.95 | 25.95 | -0.993 (-3.69%) | 692,384 |
| 7 Mar 2022 | CNY | 26.5643 | 27.3571 | 26.5 | 26.9429 | 26.9429 | -0.014 (-0.05%) | 899,249 |
| 4 Mar 2022 | CNY | 26.5714 | 27.1071 | 26.4786 | 26.9571 | 26.9571 | +0.35 (+1.32%) | 818,804 |
| 3 Mar 2022 | CNY | 26.5429 | 26.7429 | 26.5071 | 26.6071 | 26.6071 | +0.064 (+0.24%) | 361,774 |
| 2 Mar 2022 | CNY | 26.7071 | 26.7857 | 26.4429 | 26.5429 | 26.5429 | -0.264 (-0.99%) | 465,108 |
| 1 Mar 2022 | CNY | 26.4714 | 26.9214 | 26.2714 | 26.8071 | 26.8071 | +0.478 (+1.82%) | 819,799 |
| 28 Feb 2022 | CNY | 26.5143 | 26.7714 | 25.8643 | 26.3286 | 26.3286 | -0.157 (-0.59%) | 683,841 |
| 25 Feb 2022 | CNY | 26.65 | 26.9643 | 26.4286 | 26.4857 | 26.4857 | -0.121 (-0.46%) | 665,396 |
| 24 Feb 2022 | CNY | 27.3786 | 27.5714 | 26.25 | 26.6071 | 26.6071 | -0.893 (-3.25%) | 1,048,230 |
| 23 Feb 2022 | CNY | 27.4143 | 27.6071 | 27.1571 | 27.5 | 27.5 | +0.186 (+0.68%) | 423,192 |
