| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 26.36 | 26.5 | 25.5 | 26.33 | 26.33 | +0.68 (+2.65%) | 350,875 |
| 11 Apr 2022 | CNY | 26.9 | 26.9 | 25.51 | 25.65 | 25.65 | -1.34 (-4.96%) | 408,298 |
| 8 Apr 2022 | CNY | 27.85 | 28 | 26.7 | 26.99 | 26.99 | -0.83 (-2.98%) | 586,150 |
| 7 Apr 2022 | CNY | 28.26 | 29.2 | 27.79 | 27.82 | 27.82 | -0.86 (-3.00%) | 678,075 |
| 6 Apr 2022 | CNY | 27.22 | 29.06 | 27.01 | 28.68 | 28.68 | +1.78 (+6.62%) | 1,581,045 |
| 1 Apr 2022 | CNY | 26.44 | 26.99 | 26.22 | 26.9 | 26.9 | +0.29 (+1.09%) | 358,317 |
| 31 Mar 2022 | CNY | 27 | 27.06 | 26.52 | 26.61 | 26.61 | -0.49 (-1.81%) | 386,473 |
| 30 Mar 2022 | CNY | 25.58 | 27.19 | 25.25 | 27.1 | 27.1 | +1.77 (+6.99%) | 1,033,692 |
| 29 Mar 2022 | CNY | 26.57 | 26.57 | 25.13 | 25.33 | 25.33 | -0.71 (-2.73%) | 386,784 |
| 28 Mar 2022 | CNY | 26.74 | 26.74 | 25.86 | 26.04 | 26.04 | -0.72 (-2.69%) | 405,059 |
| 25 Mar 2022 | CNY | 27.2 | 27.49 | 26.66 | 26.76 | 26.76 | -0.41 (-1.51%) | 486,121 |
| 24 Mar 2022 | CNY | 27.3 | 27.34 | 26.8 | 27.17 | 27.17 | -0.36 (-1.31%) | 431,985 |
| 23 Mar 2022 | CNY | 27.89 | 28.45 | 27.46 | 27.53 | 27.53 | -0.36 (-1.29%) | 394,177 |
| 22 Mar 2022 | CNY | 28.2 | 28.33 | 27.56 | 27.89 | 27.89 | -0.37 (-1.31%) | 535,691 |
| 21 Mar 2022 | CNY | 27.98 | 28.61 | 27.82 | 28.26 | 28.26 | +0.28 (+1.00%) | 698,441 |
| 18 Mar 2022 | CNY | 27.17 | 28 | 27.06 | 27.98 | 27.98 | +0.6 (+2.19%) | 945,818 |
| 17 Mar 2022 | CNY | 26.93 | 27.97 | 26.68 | 27.38 | 27.38 | +0.97 (+3.67%) | 1,243,542 |
| 16 Mar 2022 | CNY | 26.8 | 26.95 | 25.39 | 26.41 | 26.41 | +0.13 (+0.49%) | 1,089,445 |
| 15 Mar 2022 | CNY | 28 | 28.67 | 26 | 26.28 | 26.28 | -1.76 (-6.28%) | 1,273,744 |
| 14 Mar 2022 | CNY | 28.4 | 29.13 | 28.01 | 28.04 | 28.04 | -0.29 (-1.02%) | 593,173 |
| 11 Mar 2022 | CNY | 28.12 | 28.5 | 27.25 | 28.33 | 28.33 | -0.1 (-0.35%) | 754,389 |
| 10 Mar 2022 | CNY | 28.7 | 29.13 | 28.36 | 28.43 | 28.43 | +0.13 (+0.46%) | 741,677 |
| 9 Mar 2022 | CNY | 28.95 | 29.28 | 27.49 | 28.3 | 28.3 | -0.8 (-2.75%) | 814,446 |
| 8 Mar 2022 | CNY | 30.1 | 30.1 | 28.76 | 29.1 | 29.1 | -0.9 (-3%) | 908,802 |
| 7 Mar 2022 | CNY | 30.96 | 31.13 | 29.81 | 30 | 30 | -1 (-3.23%) | 1,055,082 |
| 4 Mar 2022 | CNY | 30.83 | 31.48 | 30.78 | 31 | 31 | -0.09 (-0.29%) | 634,929 |
| 3 Mar 2022 | CNY | 31.5 | 31.5 | 30.98 | 31.09 | 31.09 | -0.27 (-0.86%) | 600,062 |
| 2 Mar 2022 | CNY | 31.77 | 31.77 | 31.26 | 31.36 | 31.36 | -0.34 (-1.07%) | 381,540 |
| 1 Mar 2022 | CNY | 30.99 | 31.87 | 30.94 | 31.7 | 31.7 | +0.76 (+2.46%) | 977,851 |
| 28 Feb 2022 | CNY | 31.5 | 31.85 | 30.81 | 30.94 | 30.94 | -0.72 (-2.27%) | 1,097,200 |
