| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 22.58 | 22.58 | 21.68 | 21.69 | 21.69 | -1.15 (-5.04%) | 600,919 |
| 12 Apr 2022 | CNY | 22.67 | 23.19 | 22.28 | 22.84 | 22.84 | +0.17 (+0.75%) | 209,270 |
| 11 Apr 2022 | CNY | 24.18 | 24.18 | 22.54 | 22.67 | 22.67 | -1.55 (-6.40%) | 477,963 |
| 8 Apr 2022 | CNY | 24.36 | 24.43 | 23.6 | 24.22 | 24.22 | -0.14 (-0.57%) | 196,807 |
| 7 Apr 2022 | CNY | 24.79 | 25.14 | 24.25 | 24.36 | 24.36 | -0.61 (-2.44%) | 224,337 |
| 6 Apr 2022 | CNY | 25.39 | 25.55 | 24.24 | 24.97 | 24.97 | -0.42 (-1.65%) | 366,413 |
| 1 Apr 2022 | CNY | 25.7 | 25.7 | 25.02 | 25.39 | 25.39 | -0.01 (-0.04%) | 139,847 |
| 31 Mar 2022 | CNY | 25.53 | 25.86 | 25.29 | 25.4 | 25.4 | -0.25 (-0.97%) | 206,576 |
| 30 Mar 2022 | CNY | 25.6 | 25.99 | 25.16 | 25.65 | 25.65 | +0.53 (+2.11%) | 184,093 |
| 29 Mar 2022 | CNY | 25.89 | 26.16 | 25 | 25.12 | 25.12 | -0.76 (-2.94%) | 320,643 |
| 28 Mar 2022 | CNY | 25.02 | 26.79 | 25.02 | 25.88 | 25.88 | +0.58 (+2.29%) | 360,619 |
| 25 Mar 2022 | CNY | 25.75 | 25.95 | 25.2 | 25.3 | 25.3 | 0.0 (0.0%) | 228,458 |
| 24 Mar 2022 | CNY | 25.75 | 25.84 | 25.03 | 25.3 | 25.3 | -0.45 (-1.75%) | 247,275 |
| 23 Mar 2022 | CNY | 26.06 | 26.39 | 25.57 | 25.75 | 25.75 | -0.04 (-0.16%) | 232,253 |
| 22 Mar 2022 | CNY | 25.8 | 26.2 | 25.58 | 25.79 | 25.79 | -0.11 (-0.42%) | 238,196 |
| 21 Mar 2022 | CNY | 26.49 | 26.84 | 25.63 | 25.9 | 25.9 | -0.59 (-2.23%) | 363,695 |
| 18 Mar 2022 | CNY | 25.97 | 27.43 | 25.97 | 26.49 | 26.49 | +0.02 (+0.08%) | 333,502 |
| 17 Mar 2022 | CNY | 25.4 | 27.2 | 25.01 | 26.47 | 26.47 | +1.54 (+6.18%) | 515,786 |
| 16 Mar 2022 | CNY | 24.48 | 25.34 | 23.2 | 24.93 | 24.93 | +0.87 (+3.62%) | 505,409 |
| 15 Mar 2022 | CNY | 25.57 | 25.57 | 23.61 | 24.06 | 24.06 | -1.5 (-5.87%) | 734,405 |
| 14 Mar 2022 | CNY | 26.76 | 26.76 | 25.48 | 25.56 | 25.56 | -1.06 (-3.98%) | 388,822 |
| 11 Mar 2022 | CNY | 26 | 26.98 | 25.5 | 26.62 | 26.62 | -0.28 (-1.04%) | 334,018 |
| 10 Mar 2022 | CNY | 26.99 | 27.74 | 26.67 | 26.9 | 26.9 | +0.12 (+0.45%) | 284,119 |
| 9 Mar 2022 | CNY | 27.81 | 28.73 | 25.85 | 26.78 | 26.78 | -0.84 (-3.04%) | 819,882 |
| 8 Mar 2022 | CNY | 29.5 | 29.5 | 27.58 | 27.62 | 27.62 | -1.86 (-6.31%) | 913,486 |
| 7 Mar 2022 | CNY | 30.19 | 30.73 | 29.44 | 29.48 | 29.48 | -0.9 (-2.96%) | 551,824 |
| 4 Mar 2022 | CNY | 30.5 | 31.23 | 30.08 | 30.38 | 30.38 | -0.09 (-0.30%) | 231,878 |
| 3 Mar 2022 | CNY | 31.09 | 31.7 | 30.45 | 30.47 | 30.47 | -0.93 (-2.96%) | 358,711 |
| 2 Mar 2022 | CNY | 31.11 | 31.58 | 30.96 | 31.4 | 31.4 | +0.13 (+0.42%) | 211,396 |
| 1 Mar 2022 | CNY | 31.4 | 32.58 | 31.06 | 31.27 | 31.27 | +0.08 (+0.26%) | 409,382 |
