| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 28.73 | 29.15 | 27.78 | 28.28 | 28.28 | -0.66 (-2.28%) | 2,424,549 |
| 12 Apr 2022 | CNY | 29 | 29.43 | 28.3 | 28.94 | 28.94 | -0.26 (-0.89%) | 3,140,516 |
| 11 Apr 2022 | CNY | 30.58 | 31.22 | 28.3 | 29.2 | 29.2 | -2.02 (-6.47%) | 4,391,381 |
| 8 Apr 2022 | CNY | 31.59 | 31.8 | 30.46 | 31.22 | 31.22 | -0.43 (-1.36%) | 2,949,948 |
| 7 Apr 2022 | CNY | 32.2 | 32.5 | 31.09 | 31.65 | 31.65 | -0.88 (-2.71%) | 3,053,547 |
| 6 Apr 2022 | CNY | 33.39 | 33.4 | 32 | 32.53 | 32.53 | -1.36 (-4.01%) | 3,737,325 |
| 1 Apr 2022 | CNY | 33.71 | 34.1 | 32.82 | 33.89 | 33.89 | -0.01 (-0.03%) | 2,917,417 |
| 31 Mar 2022 | CNY | 34.6 | 34.83 | 33.47 | 33.9 | 33.9 | -1.03 (-2.95%) | 2,936,932 |
| 30 Mar 2022 | CNY | 33.8 | 35.64 | 33.72 | 34.93 | 34.93 | +1.45 (+4.33%) | 3,395,921 |
| 29 Mar 2022 | CNY | 34.3 | 34.35 | 33.1 | 33.48 | 33.48 | -0.53 (-1.56%) | 2,938,513 |
| 28 Mar 2022 | CNY | 33.37 | 34.69 | 32.47 | 34.01 | 34.01 | +0.22 (+0.65%) | 6,302,121 |
| 25 Mar 2022 | CNY | 35.26 | 36 | 33.61 | 33.79 | 33.79 | -1.58 (-4.47%) | 5,067,267 |
| 24 Mar 2022 | CNY | 36.19 | 36.55 | 35 | 35.37 | 35.37 | -1.21 (-3.31%) | 5,453,579 |
| 23 Mar 2022 | CNY | 35.51 | 37.76 | 35.51 | 36.58 | 36.58 | +1.06 (+2.98%) | 8,853,954 |
| 22 Mar 2022 | CNY | 35.57 | 36.5 | 34.58 | 35.52 | 35.52 | +0.36 (+1.02%) | 4,968,902 |
| 21 Mar 2022 | CNY | 34.3 | 37 | 34.17 | 35.16 | 35.16 | +0.36 (+1.03%) | 8,741,998 |
| 18 Mar 2022 | CNY | 34.63 | 34.88 | 33.6 | 34.8 | 34.8 | -0.02 (-0.06%) | 5,500,995 |
| 17 Mar 2022 | CNY | 33.2 | 36.18 | 32.81 | 34.82 | 34.82 | +2.87 (+8.98%) | 11,524,705 |
| 16 Mar 2022 | CNY | 30.62 | 32.5 | 30.15 | 31.95 | 31.95 | +1.95 (+6.50%) | 7,878,813 |
| 15 Mar 2022 | CNY | 29.64 | 31.81 | 29.5 | 30 | 30 | 0.0 (0.0%) | 7,613,673 |
| 14 Mar 2022 | CNY | 30.05 | 30.5 | 29.55 | 30 | 30 | -0.14 (-0.46%) | 4,290,866 |
| 11 Mar 2022 | CNY | 30.03 | 30.53 | 29.07 | 30.14 | 30.14 | -0.49 (-1.60%) | 3,312,905 |
| 10 Mar 2022 | CNY | 29.76 | 31.22 | 29.7 | 30.63 | 30.63 | +1.75 (+6.06%) | 5,536,642 |
| 9 Mar 2022 | CNY | 30.78 | 30.78 | 27.53 | 28.88 | 28.88 | -1.15 (-3.83%) | 6,823,926 |
| 8 Mar 2022 | CNY | 31.56 | 32.12 | 29.71 | 30.03 | 30.03 | -1.46 (-4.64%) | 5,871,853 |
| 7 Mar 2022 | CNY | 32.61 | 33.64 | 31 | 31.49 | 31.49 | -1.62 (-4.89%) | 6,806,107 |
| 4 Mar 2022 | CNY | 34.7 | 34.7 | 32.9 | 33.11 | 33.11 | -0.73 (-2.16%) | 4,988,937 |
| 3 Mar 2022 | CNY | 34.75 | 35.13 | 33.02 | 33.84 | 33.84 | -0.84 (-2.42%) | 4,897,160 |
| 2 Mar 2022 | CNY | 35.33 | 35.33 | 33.51 | 34.68 | 34.68 | -0.3 (-0.86%) | 4,034,576 |
| 1 Mar 2022 | CNY | 35.75 | 35.93 | 34.27 | 34.98 | 34.98 | -0.4 (-1.13%) | 6,236,091 |
