| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2022 | CNY | 25.7 | 26.09 | 25.6 | 25.72 | 25.72 | +0.07 (+0.27%) | 323,286 |
| 13 Apr 2022 | CNY | 25.88 | 26.22 | 25.39 | 25.65 | 25.65 | -0.45 (-1.72%) | 558,592 |
| 12 Apr 2022 | CNY | 25.91 | 26.72 | 24.55 | 26.1 | 26.1 | +0.19 (+0.73%) | 1,283,797 |
| 11 Apr 2022 | CNY | 27.7 | 27.7 | 25.72 | 25.91 | 25.91 | -1.91 (-6.87%) | 1,090,138 |
| 8 Apr 2022 | CNY | 26.9 | 29.28 | 25.88 | 27.82 | 27.82 | +1.14 (+4.27%) | 1,675,964 |
| 7 Apr 2022 | CNY | 27.55 | 27.55 | 26.68 | 26.68 | 26.68 | -0.87 (-3.16%) | 360,946 |
| 6 Apr 2022 | CNY | 27.4 | 27.9 | 27.32 | 27.55 | 27.55 | +0.23 (+0.84%) | 284,010 |
| 1 Apr 2022 | CNY | 27.68 | 27.84 | 27.31 | 27.32 | 27.32 | -0.36 (-1.30%) | 303,412 |
| 31 Mar 2022 | CNY | 27.83 | 28.13 | 27.48 | 27.68 | 27.68 | -0.15 (-0.54%) | 362,676 |
| 30 Mar 2022 | CNY | 27.89 | 27.94 | 27.35 | 27.83 | 27.83 | +0.29 (+1.05%) | 315,133 |
| 29 Mar 2022 | CNY | 27.48 | 27.89 | 27.11 | 27.54 | 27.54 | +0.11 (+0.40%) | 371,117 |
| 28 Mar 2022 | CNY | 27.88 | 27.97 | 26.94 | 27.43 | 27.43 | -0.31 (-1.12%) | 384,751 |
| 25 Mar 2022 | CNY | 28.09 | 28.49 | 27.62 | 27.74 | 27.74 | -0.12 (-0.43%) | 376,114 |
| 24 Mar 2022 | CNY | 27.91 | 28.14 | 27.53 | 27.86 | 27.86 | -0.12 (-0.43%) | 369,357 |
| 23 Mar 2022 | CNY | 28.13 | 28.29 | 27.88 | 27.98 | 27.98 | +0.1 (+0.36%) | 285,923 |
| 22 Mar 2022 | CNY | 28.3 | 28.3 | 27.7 | 27.88 | 27.88 | -0.42 (-1.48%) | 452,016 |
| 21 Mar 2022 | CNY | 27.88 | 28.5 | 27.78 | 28.3 | 28.3 | +0.5 (+1.80%) | 557,303 |
| 18 Mar 2022 | CNY | 27.51 | 28.19 | 27.26 | 27.8 | 27.8 | +0.25 (+0.91%) | 708,185 |
| 17 Mar 2022 | CNY | 26.76 | 27.98 | 26.52 | 27.55 | 27.55 | +0.95 (+3.57%) | 1,045,645 |
| 16 Mar 2022 | CNY | 26.41 | 27.15 | 25.48 | 26.6 | 26.6 | +0.19 (+0.72%) | 1,385,151 |
| 15 Mar 2022 | CNY | 28 | 28.01 | 26.33 | 26.41 | 26.41 | -1.7 (-6.05%) | 849,118 |
| 14 Mar 2022 | CNY | 29.2 | 29.2 | 28.11 | 28.11 | 28.11 | -1.19 (-4.06%) | 667,537 |
| 11 Mar 2022 | CNY | 29.53 | 29.53 | 28.08 | 29.3 | 29.3 | -0.28 (-0.95%) | 986,009 |
| 10 Mar 2022 | CNY | 30.2 | 30.28 | 29.55 | 29.58 | 29.58 | +0.13 (+0.44%) | 399,689 |
| 9 Mar 2022 | CNY | 31 | 31 | 28.91 | 29.45 | 29.45 | -1.22 (-3.98%) | 729,887 |
| 8 Mar 2022 | CNY | 31.2 | 31.48 | 30.44 | 30.67 | 30.67 | -0.5 (-1.60%) | 588,079 |
| 7 Mar 2022 | CNY | 31.55 | 31.83 | 31.03 | 31.17 | 31.17 | -0.53 (-1.67%) | 552,668 |
| 4 Mar 2022 | CNY | 31.79 | 32.13 | 31.55 | 31.7 | 31.7 | -0.09 (-0.28%) | 522,776 |
| 3 Mar 2022 | CNY | 32.81 | 33 | 31.79 | 31.79 | 31.79 | -0.81 (-2.48%) | 1,176,476 |
| 2 Mar 2022 | CNY | 33.02 | 33.02 | 32.48 | 32.6 | 32.6 | -0.44 (-1.33%) | 610,662 |
