| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 20.96 | 20.96 | 20.21 | 20.25 | 20.25 | -0.71 (-3.39%) | 569,242 |
| 12 Apr 2022 | CNY | 20.54 | 21.07 | 20.22 | 20.96 | 20.96 | +0.4 (+1.95%) | 480,183 |
| 11 Apr 2022 | CNY | 20.9 | 21.33 | 20.41 | 20.56 | 20.56 | -0.64 (-3.02%) | 762,160 |
| 8 Apr 2022 | CNY | 21.75 | 21.91 | 20.98 | 21.2 | 21.2 | -0.41 (-1.90%) | 861,948 |
| 7 Apr 2022 | CNY | 22 | 22.22 | 21.51 | 21.61 | 21.61 | -0.61 (-2.75%) | 629,814 |
| 6 Apr 2022 | CNY | 22.45 | 22.5 | 21.82 | 22.22 | 22.22 | -0.23 (-1.02%) | 831,970 |
| 1 Apr 2022 | CNY | 23.02 | 23.02 | 22.41 | 22.45 | 22.45 | -0.58 (-2.52%) | 716,026 |
| 31 Mar 2022 | CNY | 22.94 | 23.21 | 22.6 | 23.03 | 23.03 | +0.05 (+0.22%) | 739,346 |
| 30 Mar 2022 | CNY | 23.1 | 23.28 | 22.68 | 22.98 | 22.98 | +0.25 (+1.10%) | 789,914 |
| 29 Mar 2022 | CNY | 23.34 | 23.34 | 22.11 | 22.73 | 22.73 | -0.15 (-0.66%) | 1,002,094 |
| 28 Mar 2022 | CNY | 22.98 | 23.19 | 22.3 | 22.88 | 22.88 | -0.18 (-0.78%) | 662,410 |
| 25 Mar 2022 | CNY | 23.63 | 23.82 | 22.8 | 23.06 | 23.06 | -0.5 (-2.12%) | 628,214 |
| 24 Mar 2022 | CNY | 23.81 | 23.98 | 23.14 | 23.56 | 23.56 | -0.28 (-1.17%) | 1,010,207 |
| 23 Mar 2022 | CNY | 23.39 | 23.95 | 23.28 | 23.84 | 23.84 | +0.45 (+1.92%) | 619,295 |
| 22 Mar 2022 | CNY | 23.14 | 23.88 | 22.8 | 23.39 | 23.39 | +0.26 (+1.12%) | 871,335 |
| 21 Mar 2022 | CNY | 23.7 | 24.06 | 22.82 | 23.13 | 23.13 | -0.23 (-0.98%) | 1,392,469 |
| 18 Mar 2022 | CNY | 23.68 | 23.89 | 22.96 | 23.36 | 23.36 | -0.3 (-1.27%) | 983,581 |
| 17 Mar 2022 | CNY | 24.18 | 24.3 | 23.58 | 23.66 | 23.66 | -0.2 (-0.84%) | 1,255,065 |
| 16 Mar 2022 | CNY | 23.3 | 24.05 | 22.24 | 23.86 | 23.86 | +1.26 (+5.58%) | 1,126,911 |
| 15 Mar 2022 | CNY | 23.33 | 24.27 | 22.6 | 22.6 | 22.6 | -0.97 (-4.12%) | 1,244,063 |
| 14 Mar 2022 | CNY | 23.7 | 24.3 | 23.39 | 23.57 | 23.57 | -0.35 (-1.46%) | 1,232,196 |
| 11 Mar 2022 | CNY | 23.72 | 24.07 | 22.91 | 23.92 | 23.92 | +0.12 (+0.50%) | 1,181,102 |
| 10 Mar 2022 | CNY | 24.66 | 25.13 | 23.63 | 23.8 | 23.8 | -0.18 (-0.75%) | 1,319,415 |
| 9 Mar 2022 | CNY | 24.3 | 25.3 | 23.29 | 23.98 | 23.98 | -0.21 (-0.87%) | 1,626,802 |
| 8 Mar 2022 | CNY | 25 | 25.19 | 23.5 | 24.19 | 24.19 | -0.61 (-2.46%) | 1,383,930 |
| 7 Mar 2022 | CNY | 26.01 | 26.01 | 24.61 | 24.8 | 24.8 | -0.95 (-3.69%) | 1,029,720 |
| 4 Mar 2022 | CNY | 27 | 27.05 | 25.61 | 25.75 | 25.75 | -0.81 (-3.05%) | 1,260,820 |
| 3 Mar 2022 | CNY | 27.19 | 27.27 | 26.49 | 26.56 | 26.56 | -0.4 (-1.48%) | 770,400 |
| 2 Mar 2022 | CNY | 26.71 | 27.22 | 26.69 | 26.96 | 26.96 | +0.23 (+0.86%) | 771,593 |
| 1 Mar 2022 | CNY | 26.17 | 26.84 | 26.16 | 26.73 | 26.73 | +0.56 (+2.14%) | 517,909 |
