| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 23.06 | 23.46 | 22.9 | 22.95 | 22.95 | -0.27 (-1.16%) | 326,100 |
| 19 Apr 2022 | CNY | 22.97 | 23.55 | 22.71 | 23.22 | 23.22 | +0.25 (+1.09%) | 336,100 |
| 18 Apr 2022 | CNY | 22.05 | 23.15 | 22.05 | 22.97 | 22.97 | +0.6 (+2.68%) | 533,800 |
| 15 Apr 2022 | CNY | 23 | 23 | 22.12 | 22.37 | 22.37 | -0.47 (-2.06%) | 505,500 |
| 14 Apr 2022 | CNY | 22.38 | 23.1 | 22.38 | 22.84 | 22.84 | +0.33 (+1.47%) | 405,500 |
| 13 Apr 2022 | CNY | 22.69 | 23.2 | 22.24 | 22.51 | 22.51 | -0.32 (-1.40%) | 616,169 |
| 12 Apr 2022 | CNY | 22.44 | 22.99 | 22.04 | 22.83 | 22.83 | -0.07 (-0.31%) | 664,042 |
| 11 Apr 2022 | CNY | 23.55 | 23.58 | 22.62 | 22.9 | 22.9 | -0.65 (-2.76%) | 453,640 |
| 8 Apr 2022 | CNY | 24.27 | 24.27 | 23.33 | 23.55 | 23.55 | -0.55 (-2.28%) | 510,500 |
| 7 Apr 2022 | CNY | 24.79 | 24.8 | 24.06 | 24.1 | 24.1 | -0.59 (-2.39%) | 427,300 |
| 6 Apr 2022 | CNY | 24.57 | 25.08 | 24.22 | 24.69 | 24.69 | -5.81 (-19.05%) | 454,185 |
| 5 Apr 2022 | CNY | 30.1 | 30.8 | 30.1 | 30.5 | 30.5 | +0.3 (+0.99%) | 0 |
| 4 Apr 2022 | CNY | 30.6 | 31 | 30.2 | 30.2 | 30.2 | +5.68 (+23.16%) | 0 |
| 1 Apr 2022 | CNY | 24.59 | 24.61 | 24.02 | 24.52 | 24.52 | -0.06 (-0.24%) | 491,529 |
| 31 Mar 2022 | CNY | 24.3 | 24.64 | 24.15 | 24.58 | 24.58 | +0.41 (+1.70%) | 509,200 |
| 30 Mar 2022 | CNY | 24.05 | 24.28 | 23.92 | 24.17 | 24.17 | +0.32 (+1.34%) | 317,240 |
| 29 Mar 2022 | CNY | 24.39 | 24.47 | 23.81 | 23.85 | 23.85 | -0.44 (-1.81%) | 392,200 |
| 28 Mar 2022 | CNY | 24.89 | 24.89 | 24.04 | 24.29 | 24.29 | -0.35 (-1.42%) | 486,841 |
| 25 Mar 2022 | CNY | 24.71 | 24.95 | 24.45 | 24.64 | 24.64 | -0.07 (-0.28%) | 330,300 |
| 24 Mar 2022 | CNY | 24.8 | 24.83 | 24.07 | 24.71 | 24.71 | -0.13 (-0.52%) | 412,500 |
| 23 Mar 2022 | CNY | 25.05 | 25.08 | 24.73 | 24.84 | 24.84 | 0.0 (0.0%) | 354,300 |
| 22 Mar 2022 | CNY | 24.82 | 25.24 | 24.58 | 24.84 | 24.84 | +0.02 (+0.08%) | 549,880 |
| 21 Mar 2022 | CNY | 24.42 | 24.93 | 24.4 | 24.82 | 24.82 | +0.18 (+0.73%) | 556,533 |
| 18 Mar 2022 | CNY | 24.34 | 24.79 | 24.13 | 24.64 | 24.64 | +0.29 (+1.19%) | 396,680 |
| 17 Mar 2022 | CNY | 24.11 | 24.8 | 24.03 | 24.35 | 24.35 | +0.33 (+1.37%) | 823,920 |
| 16 Mar 2022 | CNY | 23.92 | 24.18 | 22.72 | 24.02 | 24.02 | +0.71 (+3.05%) | 760,180 |
| 15 Mar 2022 | CNY | 24.6 | 24.79 | 23.3 | 23.31 | 23.31 | -1.51 (-6.08%) | 650,800 |
| 14 Mar 2022 | CNY | 25.55 | 25.55 | 24.81 | 24.82 | 24.82 | -0.79 (-3.08%) | 420,400 |
| 11 Mar 2022 | CNY | 25.11 | 25.75 | 24.75 | 25.61 | 25.61 | +0.01 (+0.04%) | 536,000 |
| 10 Mar 2022 | CNY | 25.85 | 26.1 | 25.56 | 25.6 | 25.6 | +0.05 (+0.20%) | 476,800 |
