| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 22.864 | 23.088 | 21.624 | 21.84 | 21.84 | -0.944 (-4.14%) | 2,756,125 |
| 12 Apr 2022 | CNY | 21.84 | 24 | 21.84 | 22.784 | 22.784 | +0.28 (+1.24%) | 3,040,423 |
| 11 Apr 2022 | CNY | 24.528 | 24.704 | 22.504 | 22.504 | 22.504 | -2.504 (-10.01%) | 4,225,375 |
| 8 Apr 2022 | CNY | 24.888 | 25.84 | 24.312 | 25.008 | 25.008 | -0.072 (-0.29%) | 3,966,768 |
| 7 Apr 2022 | CNY | 25.712 | 26.4 | 25.08 | 25.08 | 25.08 | -1.136 (-4.33%) | 4,459,018 |
| 6 Apr 2022 | CNY | 25.6 | 26.792 | 25.44 | 26.216 | 26.216 | +0.152 (+0.58%) | 5,623,375 |
| 1 Apr 2022 | CNY | 24.36 | 26.8 | 23.904 | 26.064 | 26.064 | +1.264 (+5.10%) | 7,396,511 |
| 31 Mar 2022 | CNY | 24.696 | 25.576 | 24.44 | 24.8 | 24.8 | -0.216 (-0.86%) | 4,456,958 |
| 30 Mar 2022 | CNY | 25.368 | 25.44 | 24.544 | 25.016 | 25.016 | -0.48 (-1.88%) | 5,078,656 |
| 29 Mar 2022 | CNY | 26.864 | 27.6 | 24.656 | 25.496 | 25.496 | -1 (-3.77%) | 9,420,735 |
| 28 Mar 2022 | CNY | 24.56 | 26.496 | 23.848 | 26.496 | 26.496 | +2.408 (+10.00%) | 5,708,976 |
| 25 Mar 2022 | CNY | 23.48 | 25.24 | 22.92 | 24.088 | 24.088 | +0.88 (+3.79%) | 4,762,847 |
| 24 Mar 2022 | CNY | 24.072 | 24.072 | 23.16 | 23.208 | 23.208 | -0.688 (-2.88%) | 2,416,096 |
| 23 Mar 2022 | CNY | 24.216 | 24.784 | 23.52 | 23.896 | 23.896 | -0.344 (-1.42%) | 3,777,438 |
| 22 Mar 2022 | CNY | 23.672 | 24.4 | 22.968 | 24.24 | 24.24 | +0.56 (+2.36%) | 3,725,000 |
| 21 Mar 2022 | CNY | 23.144 | 23.896 | 23.144 | 23.68 | 23.68 | +0.488 (+2.10%) | 2,090,516 |
| 18 Mar 2022 | CNY | 22.712 | 23.616 | 22.128 | 23.192 | 23.192 | +0.424 (+1.86%) | 2,185,750 |
| 17 Mar 2022 | CNY | 22.064 | 22.992 | 21.904 | 22.768 | 22.768 | +0.8 (+3.64%) | 2,321,750 |
| 16 Mar 2022 | CNY | 21.728 | 22.176 | 21.096 | 21.968 | 21.968 | +0.464 (+2.16%) | 1,445,850 |
| 15 Mar 2022 | CNY | 22.312 | 22.656 | 21.424 | 21.504 | 21.504 | -0.936 (-4.17%) | 1,551,725 |
| 14 Mar 2022 | CNY | 23.2 | 23.2 | 22.424 | 22.44 | 22.44 | -0.792 (-3.41%) | 1,153,572 |
| 11 Mar 2022 | CNY | 22.952 | 23.264 | 22.464 | 23.232 | 23.232 | -0.008 (-0.03%) | 1,352,750 |
| 10 Mar 2022 | CNY | 23.2 | 23.528 | 22.808 | 23.24 | 23.24 | +0.568 (+2.51%) | 1,666,000 |
| 9 Mar 2022 | CNY | 22.92 | 23.416 | 21.76 | 22.672 | 22.672 | -0.36 (-1.56%) | 2,016,250 |
| 8 Mar 2022 | CNY | 24.216 | 24.368 | 22.912 | 23.032 | 23.032 | -0.92 (-3.84%) | 2,214,625 |
| 7 Mar 2022 | CNY | 24.552 | 24.56 | 23.2 | 23.952 | 23.952 | -0.944 (-3.79%) | 3,082,646 |
| 4 Mar 2022 | CNY | 24.616 | 25.512 | 24.24 | 24.896 | 24.896 | +0.264 (+1.07%) | 3,335,542 |
| 3 Mar 2022 | CNY | 25.288 | 25.36 | 24.52 | 24.632 | 24.632 | -0.648 (-2.56%) | 2,163,098 |
| 2 Mar 2022 | CNY | 25.04 | 25.28 | 24.712 | 25.28 | 25.28 | +0.24 (+0.96%) | 1,817,171 |
| 1 Mar 2022 | CNY | 25.416 | 25.552 | 24.768 | 25.04 | 25.04 | -0.28 (-1.11%) | 1,575,600 |
