| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 23.88 | 23.88 | 22.94 | 23.02 | 23.02 | -0.93 (-3.88%) | 2,387,171 |
| 12 Apr 2022 | CNY | 23.86 | 24.09 | 23.2 | 23.95 | 23.95 | +0.17 (+0.71%) | 2,683,772 |
| 11 Apr 2022 | CNY | 24.88 | 24.9 | 23.71 | 23.78 | 23.78 | -1.01 (-4.07%) | 2,878,410 |
| 8 Apr 2022 | CNY | 25.1 | 25.38 | 24.39 | 24.79 | 24.79 | -0.31 (-1.24%) | 2,211,452 |
| 7 Apr 2022 | CNY | 26.08 | 26.28 | 25.01 | 25.1 | 25.1 | -1.09 (-4.16%) | 2,541,232 |
| 6 Apr 2022 | CNY | 25.58 | 26.26 | 25.25 | 26.19 | 26.19 | +0.49 (+1.91%) | 2,681,969 |
| 1 Apr 2022 | CNY | 26 | 26.18 | 25.47 | 25.7 | 25.7 | -0.56 (-2.13%) | 2,882,357 |
| 31 Mar 2022 | CNY | 27.19 | 27.19 | 26.08 | 26.26 | 26.26 | -0.55 (-2.05%) | 2,074,453 |
| 30 Mar 2022 | CNY | 26.16 | 26.94 | 26.16 | 26.81 | 26.81 | +0.78 (+3.00%) | 3,483,446 |
| 29 Mar 2022 | CNY | 27.11 | 27.19 | 25.86 | 26.03 | 26.03 | -1.07 (-3.95%) | 3,400,524 |
| 28 Mar 2022 | CNY | 27.35 | 27.41 | 26.63 | 27.1 | 27.1 | -0.38 (-1.38%) | 2,629,592 |
| 25 Mar 2022 | CNY | 28.18 | 28.55 | 27.35 | 27.48 | 27.48 | -0.78 (-2.76%) | 2,570,840 |
| 24 Mar 2022 | CNY | 29.02 | 29.3 | 27.8 | 28.26 | 28.26 | -1.05 (-3.58%) | 4,947,997 |
| 23 Mar 2022 | CNY | 28.57 | 29.68 | 28.37 | 29.31 | 29.31 | +0.95 (+3.35%) | 4,874,671 |
| 22 Mar 2022 | CNY | 29 | 29.09 | 28 | 28.36 | 28.36 | -0.46 (-1.60%) | 2,523,279 |
| 21 Mar 2022 | CNY | 28.39 | 29.43 | 28.11 | 28.82 | 28.82 | +0.52 (+1.84%) | 2,641,416 |
| 18 Mar 2022 | CNY | 28.7 | 28.98 | 27.91 | 28.3 | 28.3 | -0.57 (-1.97%) | 2,767,335 |
| 17 Mar 2022 | CNY | 28.58 | 29.4 | 28.34 | 28.87 | 28.87 | +0.83 (+2.96%) | 3,677,004 |
| 16 Mar 2022 | CNY | 27.23 | 28.18 | 26.5 | 28.04 | 28.04 | +1.21 (+4.51%) | 4,020,018 |
| 15 Mar 2022 | CNY | 28.79 | 28.79 | 26.83 | 26.83 | 26.83 | -2.01 (-6.97%) | 5,442,619 |
| 14 Mar 2022 | CNY | 29.96 | 29.96 | 28.38 | 28.84 | 28.84 | -1.12 (-3.74%) | 5,797,717 |
| 11 Mar 2022 | CNY | 29.68 | 30.26 | 29.14 | 29.96 | 29.96 | -0.37 (-1.22%) | 3,197,436 |
| 10 Mar 2022 | CNY | 30.5 | 31.17 | 30.21 | 30.33 | 30.33 | +0.53 (+1.78%) | 4,060,097 |
| 9 Mar 2022 | CNY | 30.5 | 30.78 | 28.52 | 29.8 | 29.8 | -0.43 (-1.42%) | 5,014,618 |
| 8 Mar 2022 | CNY | 31.89 | 31.89 | 29.6 | 30.23 | 30.23 | -1.16 (-3.70%) | 7,132,638 |
| 7 Mar 2022 | CNY | 32.58 | 32.83 | 31.13 | 31.39 | 31.39 | -1.57 (-4.76%) | 5,591,587 |
| 4 Mar 2022 | CNY | 33.3 | 33.54 | 32.62 | 32.96 | 32.96 | -0.41 (-1.23%) | 3,411,582 |
| 3 Mar 2022 | CNY | 34.96 | 35.05 | 33.23 | 33.37 | 33.37 | -1.23 (-3.55%) | 5,833,306 |
| 2 Mar 2022 | CNY | 33.88 | 35.49 | 33.28 | 34.6 | 34.6 | +0.61 (+1.79%) | 5,817,131 |
| 1 Mar 2022 | CNY | 33.27 | 35.4 | 33.09 | 33.99 | 33.99 | +0.7 (+2.10%) | 7,733,827 |
