| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 23.36 | 23.49 | 23.05 | 23.19 | 23.19 | -0.16 (-0.69%) | 2,407,100 |
| 19 Apr 2022 | CNY | 22.34 | 23.82 | 22.02 | 23.35 | 23.35 | +1.2 (+5.42%) | 4,663,200 |
| 18 Apr 2022 | CNY | 22.3 | 22.39 | 21.47 | 22.15 | 22.15 | -0.2 (-0.89%) | 2,105,840 |
| 15 Apr 2022 | CNY | 22.73 | 22.73 | 22.12 | 22.35 | 22.35 | -0.21 (-0.93%) | 2,474,800 |
| 14 Apr 2022 | CNY | 22.39 | 22.67 | 21.88 | 22.56 | 22.56 | +0.47 (+2.13%) | 4,093,040 |
| 13 Apr 2022 | CNY | 21.87 | 22.5 | 21.6 | 22.09 | 22.09 | +0.14 (+0.64%) | 4,128,540 |
| 12 Apr 2022 | CNY | 21.65 | 22.08 | 21.1 | 21.95 | 21.95 | +0.26 (+1.20%) | 3,612,200 |
| 11 Apr 2022 | CNY | 21.28 | 22.19 | 20.85 | 21.69 | 21.69 | +0.41 (+1.93%) | 4,856,000 |
| 8 Apr 2022 | CNY | 21.03 | 21.38 | 20.5 | 21.28 | 21.28 | +0.13 (+0.61%) | 3,901,200 |
| 7 Apr 2022 | CNY | 21.9 | 22.09 | 21 | 21.15 | 21.15 | -0.85 (-3.86%) | 3,905,600 |
| 6 Apr 2022 | CNY | 22.62 | 22.86 | 21.45 | 22 | 22 | -0.41 (-1.83%) | 5,815,900 |
| 1 Apr 2022 | CNY | 23.3 | 23.5 | 22.3 | 22.41 | 22.41 | -1.36 (-5.72%) | 7,995,090 |
| 31 Mar 2022 | CNY | 25.21 | 25.68 | 23.3 | 23.77 | 23.77 | -1.81 (-7.08%) | 8,495,500 |
| 30 Mar 2022 | CNY | 25 | 26.6 | 24.2 | 25.58 | 25.58 | +0.31 (+1.23%) | 9,391,740 |
| 29 Mar 2022 | CNY | 24.8 | 25.95 | 24.5 | 25.27 | 25.27 | +0.07 (+0.28%) | 7,946,740 |
| 28 Mar 2022 | CNY | 25.68 | 25.97 | 24.28 | 25.2 | 25.2 | +0.14 (+0.56%) | 8,403,900 |
| 25 Mar 2022 | CNY | 24.34 | 25.77 | 24 | 25.06 | 25.06 | +0.18 (+0.72%) | 9,132,400 |
| 24 Mar 2022 | CNY | 24.33 | 25.18 | 23.9 | 24.88 | 24.88 | +0.28 (+1.14%) | 8,819,100 |
| 23 Mar 2022 | CNY | 24.26 | 25.1 | 24.26 | 24.6 | 24.6 | -0.1 (-0.40%) | 7,268,690 |
| 22 Mar 2022 | CNY | 26.5 | 26.5 | 24.3 | 24.7 | 24.7 | -2.15 (-8.01%) | 13,543,540 |
| 21 Mar 2022 | CNY | 25.3 | 27.26 | 25.3 | 26.85 | 26.85 | +0.99 (+3.83%) | 14,912,280 |
| 18 Mar 2022 | CNY | 26.4 | 27.18 | 25.4 | 25.86 | 25.86 | -2.14 (-7.64%) | 17,196,580 |
| 17 Mar 2022 | CNY | 26.1 | 30.96 | 26.1 | 28 | 28 | -1 (-3.45%) | 25,994,860 |
| 16 Mar 2022 | CNY | 30 | 31.22 | 26.41 | 29 | 29 | +0.62 (+2.18%) | 28,998,250 |
| 15 Mar 2022 | CNY | 24 | 28.38 | 23.3 | 28.38 | 28.38 | +2.58 (+10.00%) | 24,722,590 |
| 14 Mar 2022 | CNY | 24.2 | 25.8 | 22.81 | 25.8 | 25.8 | +2.35 (+10.02%) | 23,137,010 |
| 11 Mar 2022 | CNY | 23.55 | 24.85 | 23.23 | 23.45 | 23.45 | +0.45 (+1.96%) | 13,031,770 |
| 10 Mar 2022 | CNY | 22.07 | 24.3 | 21.5 | 23 | 23 | +0.85 (+3.84%) | 13,560,240 |
| 9 Mar 2022 | CNY | 20.4 | 22.64 | 20.4 | 22.15 | 22.15 | -0.52 (-2.29%) | 14,550,490 |
| 8 Mar 2022 | CNY | 24.48 | 24.48 | 22.67 | 22.67 | 22.67 | -2.52 (-10.00%) | 5,154,800 |
