| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2022 | CNY | 27.75 | 27.75 | 26.85 | 27.05 | 27.05 | -0.68 (-2.45%) | 561,153 |
| 7 Apr 2022 | CNY | 28.08 | 28.17 | 27.73 | 27.73 | 27.73 | -0.47 (-1.67%) | 481,515 |
| 6 Apr 2022 | CNY | 28.02 | 28.35 | 28.02 | 28.2 | 28.2 | +0.01 (+0.04%) | 431,136 |
| 1 Apr 2022 | CNY | 28.16 | 28.36 | 28.06 | 28.19 | 28.19 | -0.18 (-0.63%) | 420,156 |
| 31 Mar 2022 | CNY | 28.18 | 28.84 | 28.09 | 28.37 | 28.37 | +0.08 (+0.28%) | 485,167 |
| 30 Mar 2022 | CNY | 28.12 | 28.36 | 28.03 | 28.29 | 28.29 | +0.18 (+0.64%) | 303,876 |
| 29 Mar 2022 | CNY | 28.85 | 28.85 | 28.04 | 28.11 | 28.11 | -0.56 (-1.95%) | 391,092 |
| 28 Mar 2022 | CNY | 28.85 | 28.94 | 28.6 | 28.67 | 28.67 | -0.33 (-1.14%) | 353,031 |
| 25 Mar 2022 | CNY | 29.08 | 29.34 | 28.96 | 29 | 29 | -0.07 (-0.24%) | 315,959 |
| 24 Mar 2022 | CNY | 29.25 | 29.25 | 28.93 | 29.07 | 29.07 | -0.19 (-0.65%) | 386,145 |
| 23 Mar 2022 | CNY | 29.21 | 29.46 | 29.21 | 29.26 | 29.26 | -0.07 (-0.24%) | 357,444 |
| 22 Mar 2022 | CNY | 29.45 | 29.5 | 29.11 | 29.33 | 29.33 | -0.12 (-0.41%) | 436,842 |
| 21 Mar 2022 | CNY | 29.07 | 29.64 | 29.07 | 29.45 | 29.45 | +0.07 (+0.24%) | 646,679 |
| 18 Mar 2022 | CNY | 29.11 | 29.61 | 28.94 | 29.38 | 29.38 | +0.32 (+1.10%) | 675,840 |
| 17 Mar 2022 | CNY | 28.95 | 29.43 | 28.87 | 29.06 | 29.06 | +0.36 (+1.25%) | 860,242 |
| 16 Mar 2022 | CNY | 28.84 | 29.11 | 27.72 | 28.7 | 28.7 | -0.02 (-0.07%) | 938,877 |
| 15 Mar 2022 | CNY | 30.1 | 30.1 | 28.72 | 28.72 | 28.72 | -1.28 (-4.27%) | 795,180 |
| 14 Mar 2022 | CNY | 30.45 | 30.68 | 29.96 | 30 | 30 | -0.45 (-1.48%) | 291,086 |
| 11 Mar 2022 | CNY | 29.91 | 30.65 | 29.6 | 30.45 | 30.45 | +0.32 (+1.06%) | 563,494 |
| 10 Mar 2022 | CNY | 30.19 | 30.39 | 30.07 | 30.13 | 30.13 | +0.26 (+0.87%) | 317,734 |
| 9 Mar 2022 | CNY | 31.01 | 31.2 | 28.68 | 29.87 | 29.87 | -1.11 (-3.58%) | 865,093 |
| 8 Mar 2022 | CNY | 32.03 | 32.26 | 30.91 | 30.98 | 30.98 | -1.2 (-3.73%) | 836,587 |
| 7 Mar 2022 | CNY | 32.53 | 32.69 | 32.03 | 32.18 | 32.18 | -0.45 (-1.38%) | 554,298 |
| 4 Mar 2022 | CNY | 32.7 | 33.02 | 32.48 | 32.63 | 32.63 | -0.15 (-0.46%) | 673,000 |
| 3 Mar 2022 | CNY | 32.46 | 33.1 | 32.4 | 32.78 | 32.78 | +0.38 (+1.17%) | 851,792 |
| 2 Mar 2022 | CNY | 32.46 | 32.46 | 32.16 | 32.4 | 32.4 | -0.01 (-0.03%) | 348,191 |
| 1 Mar 2022 | CNY | 32.4 | 32.47 | 32.24 | 32.41 | 32.41 | +0.09 (+0.28%) | 378,533 |
| 28 Feb 2022 | CNY | 32.29 | 32.48 | 32.17 | 32.32 | 32.32 | -0.18 (-0.55%) | 550,929 |
| 25 Feb 2022 | CNY | 32.43 | 32.69 | 32.3 | 32.5 | 32.5 | +0.2 (+0.62%) | 689,298 |
| 24 Feb 2022 | CNY | 32.68 | 33.29 | 32 | 32.3 | 32.3 | -0.38 (-1.16%) | 1,164,243 |
