| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 22.92 | 22.92 | 22.44 | 22.55 | 22.55 | -0.31 (-1.36%) | 203,327 |
| 12 Apr 2022 | CNY | 22.47 | 22.88 | 22.19 | 22.86 | 22.86 | +0.39 (+1.74%) | 321,029 |
| 11 Apr 2022 | CNY | 23.05 | 23.05 | 22.38 | 22.47 | 22.47 | -0.58 (-2.52%) | 280,888 |
| 8 Apr 2022 | CNY | 23.33 | 23.57 | 22.77 | 23.05 | 23.05 | -0.32 (-1.37%) | 263,760 |
| 7 Apr 2022 | CNY | 23.98 | 24.12 | 23.37 | 23.37 | 23.37 | -0.61 (-2.54%) | 294,608 |
| 6 Apr 2022 | CNY | 23.89 | 24.11 | 23.89 | 23.98 | 23.98 | +0.09 (+0.38%) | 325,764 |
| 1 Apr 2022 | CNY | 23.53 | 23.98 | 23.5 | 23.89 | 23.89 | +0.19 (+0.80%) | 378,790 |
| 31 Mar 2022 | CNY | 23.43 | 23.77 | 23.23 | 23.7 | 23.7 | +0.26 (+1.11%) | 403,722 |
| 30 Mar 2022 | CNY | 23.19 | 23.53 | 23.12 | 23.44 | 23.44 | +0.18 (+0.77%) | 296,195 |
| 29 Mar 2022 | CNY | 23.1 | 23.31 | 22.92 | 23.26 | 23.26 | +0.16 (+0.69%) | 284,487 |
| 28 Mar 2022 | CNY | 23.54 | 23.54 | 22.88 | 23.1 | 23.1 | -0.44 (-1.87%) | 266,434 |
| 25 Mar 2022 | CNY | 23.95 | 24.34 | 23.5 | 23.54 | 23.54 | -0.46 (-1.92%) | 375,739 |
| 24 Mar 2022 | CNY | 23.76 | 24.4 | 23.31 | 24 | 24 | +0.25 (+1.05%) | 653,683 |
| 23 Mar 2022 | CNY | 23.7 | 23.88 | 23.56 | 23.75 | 23.75 | +0.05 (+0.21%) | 283,749 |
| 22 Mar 2022 | CNY | 23.69 | 23.74 | 23.13 | 23.7 | 23.7 | +0.07 (+0.30%) | 351,246 |
| 21 Mar 2022 | CNY | 23.5 | 23.75 | 23.3 | 23.63 | 23.63 | +0.17 (+0.72%) | 457,544 |
| 18 Mar 2022 | CNY | 23.19 | 23.66 | 23.19 | 23.46 | 23.46 | +0.06 (+0.26%) | 231,429 |
| 17 Mar 2022 | CNY | 23.33 | 23.85 | 23.29 | 23.4 | 23.4 | +0.13 (+0.56%) | 584,166 |
| 16 Mar 2022 | CNY | 23.5 | 23.57 | 22.05 | 23.27 | 23.27 | +0.27 (+1.17%) | 990,640 |
| 15 Mar 2022 | CNY | 24.04 | 24.4 | 22.88 | 23 | 23 | -1.16 (-4.80%) | 806,754 |
| 14 Mar 2022 | CNY | 24.74 | 24.75 | 24.12 | 24.16 | 24.16 | -0.59 (-2.38%) | 358,314 |
| 11 Mar 2022 | CNY | 24.44 | 24.76 | 24.18 | 24.75 | 24.75 | +0.07 (+0.28%) | 313,885 |
| 10 Mar 2022 | CNY | 24.26 | 25.26 | 24.26 | 24.68 | 24.68 | +0.63 (+2.62%) | 525,131 |
| 9 Mar 2022 | CNY | 24.28 | 24.65 | 23.34 | 24.05 | 24.05 | -0.32 (-1.31%) | 807,702 |
| 8 Mar 2022 | CNY | 25.1 | 25.13 | 24.1 | 24.37 | 24.37 | -0.73 (-2.91%) | 676,717 |
| 7 Mar 2022 | CNY | 25.61 | 25.61 | 25 | 25.1 | 25.1 | -0.51 (-1.99%) | 533,753 |
| 4 Mar 2022 | CNY | 25.86 | 25.98 | 25.5 | 25.61 | 25.61 | -0.35 (-1.35%) | 346,970 |
| 3 Mar 2022 | CNY | 26.38 | 26.38 | 25.81 | 25.96 | 25.96 | +0.01 (+0.04%) | 377,346 |
| 2 Mar 2022 | CNY | 26.02 | 26.09 | 25.81 | 25.95 | 25.95 | -0.1 (-0.38%) | 273,377 |
| 1 Mar 2022 | CNY | 25.91 | 26.16 | 25.91 | 26.05 | 26.05 | +0.14 (+0.54%) | 321,760 |
