| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 26.98 | 27.31 | 26.18 | 27 | 27 | +0.02 (+0.07%) | 432,193 |
| 7 Apr 2022 | CNY | 27.4 | 27.4 | 26.7 | 26.98 | 26.98 | -0.55 (-2.00%) | 509,643 |
| 6 Apr 2022 | CNY | 28.43 | 28.43 | 27.11 | 27.53 | 27.53 | -0.91 (-3.20%) | 362,846 |
| 1 Apr 2022 | CNY | 28.99 | 28.99 | 27.74 | 28.44 | 28.44 | -0.16 (-0.56%) | 787,367 |
| 31 Mar 2022 | CNY | 29 | 29 | 28.32 | 28.6 | 28.6 | -0.4 (-1.38%) | 541,854 |
| 30 Mar 2022 | CNY | 28.25 | 29.09 | 27.85 | 29 | 29 | +1 (+3.57%) | 927,858 |
| 29 Mar 2022 | CNY | 29.01 | 29.01 | 27.51 | 28 | 28 | -1.01 (-3.48%) | 744,760 |
| 28 Mar 2022 | CNY | 30 | 30 | 28.01 | 29.01 | 29.01 | -1.05 (-3.49%) | 818,750 |
| 25 Mar 2022 | CNY | 29.58 | 30.88 | 29.58 | 30.06 | 30.06 | -0.75 (-2.43%) | 495,707 |
| 24 Mar 2022 | CNY | 31.07 | 31.18 | 30.3 | 30.81 | 30.81 | -0.89 (-2.81%) | 463,520 |
| 23 Mar 2022 | CNY | 31.56 | 32.45 | 31.54 | 31.7 | 31.7 | -0.13 (-0.41%) | 509,848 |
| 22 Mar 2022 | CNY | 31.89 | 32.48 | 31.25 | 31.83 | 31.83 | +0.1 (+0.32%) | 465,910 |
| 21 Mar 2022 | CNY | 31.32 | 32.1 | 31.17 | 31.73 | 31.73 | +0.17 (+0.54%) | 280,074 |
| 18 Mar 2022 | CNY | 33.45 | 33.45 | 30.78 | 31.56 | 31.56 | -0.3 (-0.94%) | 535,159 |
| 17 Mar 2022 | CNY | 31.01 | 32.17 | 31 | 31.86 | 31.86 | +0.85 (+2.74%) | 815,675 |
| 16 Mar 2022 | CNY | 30.52 | 31.6 | 29.61 | 31.01 | 31.01 | +0.66 (+2.17%) | 826,961 |
| 15 Mar 2022 | CNY | 33.9 | 33.9 | 29.65 | 30.35 | 30.35 | -2.25 (-6.90%) | 856,002 |
| 14 Mar 2022 | CNY | 32.21 | 32.8 | 31.46 | 32.6 | 32.6 | +0.15 (+0.46%) | 574,191 |
| 11 Mar 2022 | CNY | 32 | 32.5 | 30.62 | 32.45 | 32.45 | +0.3 (+0.93%) | 542,271 |
| 10 Mar 2022 | CNY | 33 | 33.61 | 31.86 | 32.15 | 32.15 | -0.45 (-1.38%) | 543,550 |
| 9 Mar 2022 | CNY | 33.4 | 33.5 | 29.22 | 32.6 | 32.6 | -1 (-2.98%) | 624,637 |
| 8 Mar 2022 | CNY | 34.99 | 34.99 | 32.31 | 33.6 | 33.6 | -1.39 (-3.97%) | 508,861 |
| 7 Mar 2022 | CNY | 33.6 | 35 | 33.6 | 34.99 | 34.99 | -0.21 (-0.60%) | 368,728 |
| 4 Mar 2022 | CNY | 35.2 | 35.38 | 34.2 | 35.2 | 35.2 | 0.0 (0.0%) | 520,756 |
| 3 Mar 2022 | CNY | 36.2 | 36.2 | 34.81 | 35.2 | 35.2 | -1.01 (-2.79%) | 450,220 |
| 2 Mar 2022 | CNY | 36.52 | 36.66 | 35.31 | 36.21 | 36.21 | -0.33 (-0.90%) | 222,041 |
| 1 Mar 2022 | CNY | 36.25 | 37.15 | 36.25 | 36.54 | 36.54 | +0.14 (+0.38%) | 253,638 |
| 28 Feb 2022 | CNY | 36.57 | 36.57 | 35.09 | 36.4 | 36.4 | +0.31 (+0.86%) | 379,411 |
| 25 Feb 2022 | CNY | 36.4 | 36.78 | 35.4 | 36.09 | 36.09 | +0.27 (+0.75%) | 530,056 |
| 24 Feb 2022 | CNY | 36.04 | 37.39 | 34.4 | 35.82 | 35.82 | -0.23 (-0.64%) | 922,479 |
