| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 22.15 | 22.52 | 21.91 | 22.3 | 22.3 | +0.18 (+0.81%) | 7,201,542 |
| 12 Apr 2022 | CNY | 21.66 | 22.2 | 21.23 | 22.12 | 22.12 | +0.42 (+1.94%) | 6,346,891 |
| 11 Apr 2022 | CNY | 22.4 | 22.53 | 21.6 | 21.7 | 21.7 | -0.9 (-3.98%) | 8,836,836 |
| 8 Apr 2022 | CNY | 22.18 | 22.8 | 22 | 22.6 | 22.6 | +0.61 (+2.77%) | 10,822,584 |
| 7 Apr 2022 | CNY | 22.01 | 22.4 | 21.96 | 21.99 | 21.99 | -0.15 (-0.68%) | 6,652,797 |
| 6 Apr 2022 | CNY | 22.3 | 22.45 | 21.68 | 22.14 | 22.14 | -0.18 (-0.81%) | 10,641,695 |
| 1 Apr 2022 | CNY | 22 | 22.54 | 21.92 | 22.32 | 22.32 | +0.39 (+1.78%) | 10,297,000 |
| 31 Mar 2022 | CNY | 22.6 | 22.6 | 21.9 | 21.93 | 21.93 | -0.7 (-3.09%) | 10,634,260 |
| 30 Mar 2022 | CNY | 22.5 | 22.66 | 22.03 | 22.63 | 22.63 | +0.28 (+1.25%) | 11,956,948 |
| 29 Mar 2022 | CNY | 23.18 | 23.26 | 22.17 | 22.35 | 22.35 | -0.57 (-2.49%) | 9,235,260 |
| 28 Mar 2022 | CNY | 22.77 | 23.13 | 22.6 | 22.92 | 22.92 | -0.2 (-0.87%) | 8,899,124 |
| 25 Mar 2022 | CNY | 24.26 | 24.43 | 23 | 23.12 | 23.12 | -0.93 (-3.87%) | 12,695,738 |
| 24 Mar 2022 | CNY | 24.59 | 24.76 | 24 | 24.05 | 24.05 | -0.72 (-2.91%) | 9,657,576 |
| 23 Mar 2022 | CNY | 24.9 | 25.32 | 24.72 | 24.77 | 24.77 | -0.34 (-1.35%) | 8,076,237 |
| 22 Mar 2022 | CNY | 25.28 | 25.56 | 24.9 | 25.11 | 25.11 | -0.48 (-1.88%) | 10,466,551 |
| 21 Mar 2022 | CNY | 25.8 | 25.88 | 25.01 | 25.59 | 25.59 | -0.3 (-1.16%) | 15,164,418 |
| 18 Mar 2022 | CNY | 25.3 | 26.47 | 25.08 | 25.89 | 25.89 | +0.36 (+1.41%) | 13,180,287 |
| 17 Mar 2022 | CNY | 26.98 | 27.38 | 25.51 | 25.53 | 25.53 | -0.22 (-0.85%) | 31,120,692 |
| 16 Mar 2022 | CNY | 25.31 | 25.88 | 24.21 | 25.75 | 25.75 | +1.31 (+5.36%) | 20,764,349 |
| 15 Mar 2022 | CNY | 24.25 | 25.63 | 23.78 | 24.44 | 24.44 | -0.01 (-0.04%) | 19,978,925 |
| 14 Mar 2022 | CNY | 25.6 | 26.04 | 24.41 | 24.45 | 24.45 | -1.55 (-5.96%) | 18,386,239 |
| 11 Mar 2022 | CNY | 25.12 | 26 | 24.82 | 26 | 26 | +0.5 (+1.96%) | 21,345,485 |
| 10 Mar 2022 | CNY | 24.88 | 26.2 | 24.47 | 25.5 | 25.5 | +1.44 (+5.99%) | 31,656,055 |
| 9 Mar 2022 | CNY | 23.43 | 24.87 | 23.43 | 24.06 | 24.06 | +0.66 (+2.82%) | 28,977,052 |
| 8 Mar 2022 | CNY | 23 | 23.97 | 22.75 | 23.4 | 23.4 | +0.61 (+2.68%) | 14,238,144 |
| 7 Mar 2022 | CNY | 23.52 | 23.64 | 22.69 | 22.79 | 22.79 | -0.93 (-3.92%) | 10,290,182 |
| 4 Mar 2022 | CNY | 23.53 | 24.27 | 23.41 | 23.72 | 23.72 | +0.07 (+0.30%) | 8,753,472 |
| 3 Mar 2022 | CNY | 24.24 | 24.34 | 23.65 | 23.65 | 23.65 | -0.38 (-1.58%) | 6,100,288 |
| 2 Mar 2022 | CNY | 23.84 | 24.2 | 23.58 | 24.03 | 24.03 | -0.02 (-0.08%) | 6,358,901 |
| 1 Mar 2022 | CNY | 24.18 | 24.41 | 23.75 | 24.05 | 24.05 | -0.24 (-0.99%) | 9,670,131 |
