| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 25.75 | 26.3 | 25.7 | 26.27 | 26.27 | +0.57 (+2.22%) | 181,443 |
| 13 Apr 2022 | CNY | 26 | 26.07 | 25.58 | 25.7 | 25.7 | -0.25 (-0.96%) | 135,342 |
| 12 Apr 2022 | CNY | 25.68 | 26.23 | 25.39 | 25.95 | 25.95 | +0.27 (+1.05%) | 222,424 |
| 11 Apr 2022 | CNY | 26.49 | 26.58 | 25.5 | 25.68 | 25.68 | -0.81 (-3.06%) | 270,748 |
| 8 Apr 2022 | CNY | 26.71 | 27 | 26.13 | 26.49 | 26.49 | -0.33 (-1.23%) | 208,569 |
| 7 Apr 2022 | CNY | 27.79 | 28 | 26.8 | 26.82 | 26.82 | -1.09 (-3.91%) | 334,698 |
| 6 Apr 2022 | CNY | 27.95 | 28.3 | 27.71 | 27.91 | 27.91 | -0.07 (-0.25%) | 302,339 |
| 1 Apr 2022 | CNY | 27.65 | 27.99 | 27.5 | 27.98 | 27.98 | +0.01 (+0.04%) | 212,915 |
| 31 Mar 2022 | CNY | 27.74 | 28.13 | 27.66 | 27.97 | 27.97 | +0.27 (+0.97%) | 258,986 |
| 30 Mar 2022 | CNY | 27.8 | 27.8 | 27.2 | 27.7 | 27.7 | +0.18 (+0.65%) | 145,109 |
| 29 Mar 2022 | CNY | 27.75 | 28.08 | 27.31 | 27.52 | 27.52 | +0.05 (+0.18%) | 226,690 |
| 28 Mar 2022 | CNY | 27.74 | 28.14 | 27.21 | 27.47 | 27.47 | -0.57 (-2.03%) | 258,922 |
| 25 Mar 2022 | CNY | 28.56 | 28.56 | 27.78 | 28.04 | 28.04 | -0.24 (-0.85%) | 208,803 |
| 24 Mar 2022 | CNY | 28.13 | 28.48 | 27.95 | 28.28 | 28.28 | -0.1 (-0.35%) | 245,948 |
| 23 Mar 2022 | CNY | 28.14 | 28.49 | 28.13 | 28.38 | 28.38 | -0.02 (-0.07%) | 157,581 |
| 22 Mar 2022 | CNY | 28.09 | 28.77 | 28.09 | 28.4 | 28.4 | +0.01 (+0.04%) | 265,507 |
| 21 Mar 2022 | CNY | 27.45 | 28.66 | 27.45 | 28.39 | 28.39 | +0.66 (+2.38%) | 529,705 |
| 18 Mar 2022 | CNY | 26.86 | 27.8 | 26.83 | 27.73 | 27.73 | +0.5 (+1.84%) | 306,907 |
| 17 Mar 2022 | CNY | 26.7 | 27.48 | 26.69 | 27.23 | 27.23 | +0.53 (+1.99%) | 452,301 |
| 16 Mar 2022 | CNY | 27.38 | 27.38 | 25.42 | 26.7 | 26.7 | -0.25 (-0.93%) | 702,082 |
| 15 Mar 2022 | CNY | 27.99 | 28.39 | 26.94 | 26.95 | 26.95 | -1.7 (-5.93%) | 519,632 |
| 14 Mar 2022 | CNY | 29.6 | 29.6 | 28.38 | 28.65 | 28.65 | -0.34 (-1.17%) | 822,198 |
| 11 Mar 2022 | CNY | 27.21 | 29.15 | 27.21 | 28.99 | 28.99 | +1.17 (+4.21%) | 828,610 |
| 10 Mar 2022 | CNY | 27.71 | 28.13 | 27.6 | 27.82 | 27.82 | +0.34 (+1.24%) | 344,718 |
| 9 Mar 2022 | CNY | 28.06 | 28.08 | 26.7 | 27.48 | 27.48 | -0.54 (-1.93%) | 442,382 |
| 8 Mar 2022 | CNY | 28.37 | 28.4 | 27.72 | 28.02 | 28.02 | -0.47 (-1.65%) | 377,468 |
| 7 Mar 2022 | CNY | 28.46 | 28.73 | 28.19 | 28.49 | 28.49 | -0.11 (-0.38%) | 295,245 |
| 4 Mar 2022 | CNY | 28.7 | 29.18 | 28.46 | 28.6 | 28.6 | -0.28 (-0.97%) | 401,619 |
| 3 Mar 2022 | CNY | 28.86 | 29.1 | 28.73 | 28.88 | 28.88 | +0.05 (+0.17%) | 400,396 |
| 2 Mar 2022 | CNY | 28.78 | 28.84 | 28.44 | 28.83 | 28.83 | +0.08 (+0.28%) | 341,608 |
