| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 26.29 | 26.29 | 25.29 | 25.29 | 25.29 | -0.6 (-2.32%) | 115,582 |
| 6 Apr 2022 | CNY | 25.25 | 26 | 25.24 | 25.89 | 25.89 | +0.09 (+0.35%) | 127,450 |
| 1 Apr 2022 | CNY | 26.28 | 26.55 | 25.72 | 25.8 | 25.8 | -0.6 (-2.27%) | 184,978 |
| 31 Mar 2022 | CNY | 26.99 | 26.99 | 26.32 | 26.4 | 26.4 | -0.21 (-0.79%) | 99,243 |
| 30 Mar 2022 | CNY | 26.5 | 27 | 26.38 | 26.61 | 26.61 | +0.11 (+0.42%) | 117,238 |
| 29 Mar 2022 | CNY | 26.4 | 27.19 | 26.33 | 26.5 | 26.5 | +0.11 (+0.42%) | 191,054 |
| 28 Mar 2022 | CNY | 27.03 | 27.03 | 26.28 | 26.39 | 26.39 | -0.38 (-1.42%) | 141,999 |
| 25 Mar 2022 | CNY | 27.4 | 27.41 | 26.57 | 26.77 | 26.77 | -0.48 (-1.76%) | 231,853 |
| 24 Mar 2022 | CNY | 27.38 | 28.51 | 27.18 | 27.25 | 27.25 | -0.75 (-2.68%) | 391,613 |
| 23 Mar 2022 | CNY | 27.2 | 28.2 | 26.57 | 28 | 28 | +0.91 (+3.36%) | 594,735 |
| 22 Mar 2022 | CNY | 25.66 | 27.59 | 25.25 | 27.09 | 27.09 | +1.49 (+5.82%) | 766,610 |
| 21 Mar 2022 | CNY | 25.09 | 26.01 | 25.09 | 25.6 | 25.6 | +0.22 (+0.87%) | 314,592 |
| 18 Mar 2022 | CNY | 25.26 | 25.56 | 24.98 | 25.38 | 25.38 | +0.02 (+0.08%) | 223,034 |
| 17 Mar 2022 | CNY | 25.08 | 25.7 | 25.08 | 25.36 | 25.36 | +0.38 (+1.52%) | 230,374 |
| 16 Mar 2022 | CNY | 24.88 | 25.1 | 23.86 | 24.98 | 24.98 | +0.78 (+3.22%) | 299,777 |
| 15 Mar 2022 | CNY | 26.11 | 26.2 | 24.03 | 24.2 | 24.2 | -2.28 (-8.61%) | 463,056 |
| 14 Mar 2022 | CNY | 26.64 | 26.96 | 26.06 | 26.48 | 26.48 | -0.2 (-0.75%) | 285,069 |
| 11 Mar 2022 | CNY | 25.97 | 26.88 | 25.52 | 26.68 | 26.68 | +0.39 (+1.48%) | 260,440 |
| 10 Mar 2022 | CNY | 26.5 | 27.23 | 26.29 | 26.29 | 26.29 | +0.11 (+0.42%) | 337,177 |
| 9 Mar 2022 | CNY | 26.56 | 27.33 | 25.38 | 26.18 | 26.18 | -0.63 (-2.35%) | 514,974 |
| 8 Mar 2022 | CNY | 28.15 | 28.15 | 26.57 | 26.81 | 26.81 | -1.34 (-4.76%) | 589,231 |
| 7 Mar 2022 | CNY | 29.5 | 29.58 | 27.9 | 28.15 | 28.15 | -1.1 (-3.76%) | 364,643 |
| 4 Mar 2022 | CNY | 29.3 | 29.5 | 28.7 | 29.25 | 29.25 | -0.09 (-0.31%) | 290,513 |
| 3 Mar 2022 | CNY | 29.11 | 29.5 | 28.82 | 29.34 | 29.34 | +0.06 (+0.20%) | 315,544 |
| 2 Mar 2022 | CNY | 28.6 | 29.66 | 28.6 | 29.28 | 29.28 | +0.38 (+1.31%) | 476,373 |
| 1 Mar 2022 | CNY | 29.2 | 29.4 | 28.71 | 28.9 | 28.9 | -0.15 (-0.52%) | 254,623 |
| 28 Feb 2022 | CNY | 28.8 | 29.18 | 28.56 | 29.05 | 29.05 | +0.1 (+0.35%) | 294,925 |
| 25 Feb 2022 | CNY | 29.16 | 29.25 | 28.63 | 28.95 | 28.95 | -0.21 (-0.72%) | 475,680 |
| 24 Feb 2022 | CNY | 28.77 | 30.19 | 28.31 | 29.16 | 29.16 | +0.11 (+0.38%) | 943,710 |
| 23 Feb 2022 | CNY | 28.17 | 29.19 | 27.91 | 29.05 | 29.05 | +1.14 (+4.08%) | 537,171 |
