| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2022 | CNY | 26.98 | 26.98 | 25.3 | 26.41 | 26.41 | -0.65 (-2.40%) | 4,493,010 |
| 14 Apr 2022 | CNY | 27.32 | 27.97 | 27.05 | 27.06 | 27.06 | +0.01 (+0.04%) | 1,799,478 |
| 13 Apr 2022 | CNY | 27.95 | 28 | 26.92 | 27.05 | 27.05 | -0.96 (-3.43%) | 1,519,552 |
| 12 Apr 2022 | CNY | 27.73 | 28.33 | 27.5 | 28.01 | 28.01 | +0.29 (+1.05%) | 1,659,551 |
| 11 Apr 2022 | CNY | 29 | 29.06 | 27.72 | 27.72 | 27.72 | -1.46 (-5.00%) | 2,469,470 |
| 8 Apr 2022 | CNY | 30.1 | 30.39 | 29.09 | 29.18 | 29.18 | -0.92 (-3.06%) | 2,207,255 |
| 7 Apr 2022 | CNY | 30.67 | 30.74 | 30.06 | 30.1 | 30.1 | -0.55 (-1.79%) | 1,470,123 |
| 6 Apr 2022 | CNY | 30.95 | 31 | 30.26 | 30.65 | 30.65 | -0.11 (-0.36%) | 1,837,543 |
| 5 Apr 2022 | CNY | 31.84 | 31.84 | 30.76 | 30.76 | 30.76 | -0.93 (-2.93%) | 0 |
| 4 Apr 2022 | CNY | 31.43 | 31.69 | 31.43 | 31.69 | 31.69 | +0.42 (+1.34%) | 0 |
| 1 Apr 2022 | CNY | 30.68 | 31.59 | 30.33 | 31.27 | 31.27 | +0.26 (+0.84%) | 2,366,612 |
| 31 Mar 2022 | CNY | 32.21 | 32.21 | 30.92 | 31.01 | 31.01 | -1.29 (-3.99%) | 2,287,771 |
| 30 Mar 2022 | CNY | 30.75 | 32.3 | 30.75 | 32.3 | 32.3 | +1.7 (+5.56%) | 2,903,877 |
| 29 Mar 2022 | CNY | 31.37 | 31.79 | 30.5 | 30.6 | 30.6 | -0.58 (-1.86%) | 2,169,050 |
| 28 Mar 2022 | CNY | 32.13 | 32.39 | 30.8 | 31.18 | 31.18 | -0.77 (-2.41%) | 3,096,347 |
| 25 Mar 2022 | CNY | 32.81 | 33.13 | 31.72 | 31.95 | 31.95 | -0.77 (-2.35%) | 2,010,240 |
| 24 Mar 2022 | CNY | 33.39 | 33.39 | 32.4 | 32.72 | 32.72 | -0.83 (-2.47%) | 3,129,240 |
| 23 Mar 2022 | CNY | 34.2 | 34.41 | 33.35 | 33.55 | 33.55 | -0.19 (-0.56%) | 3,198,318 |
| 22 Mar 2022 | CNY | 34.42 | 34.71 | 33.52 | 33.74 | 33.74 | -0.97 (-2.79%) | 4,105,166 |
| 21 Mar 2022 | CNY | 32.7 | 35.3 | 32.7 | 34.71 | 34.71 | +2.01 (+6.15%) | 9,076,413 |
| 18 Mar 2022 | CNY | 33.77 | 33.79 | 31.84 | 32.7 | 32.7 | -1.01 (-3.00%) | 6,151,489 |
| 17 Mar 2022 | CNY | 33.75 | 34.81 | 33.27 | 33.71 | 33.71 | +0.91 (+2.77%) | 5,867,520 |
| 16 Mar 2022 | CNY | 31.57 | 33.05 | 30.2 | 32.8 | 32.8 | +2.25 (+7.36%) | 4,825,549 |
| 15 Mar 2022 | CNY | 32.03 | 32.8 | 30.55 | 30.55 | 30.55 | -1.48 (-4.62%) | 2,800,661 |
| 14 Mar 2022 | CNY | 33.26 | 33.3 | 32.02 | 32.03 | 32.03 | -1.6 (-4.76%) | 2,566,850 |
| 11 Mar 2022 | CNY | 32.91 | 33.86 | 31.89 | 33.63 | 33.63 | +0.34 (+1.02%) | 3,260,886 |
| 10 Mar 2022 | CNY | 32.42 | 34.08 | 32.39 | 33.29 | 33.29 | +1.32 (+4.13%) | 4,058,578 |
| 9 Mar 2022 | CNY | 33.07 | 33.26 | 30.5 | 31.97 | 31.97 | -0.77 (-2.35%) | 4,550,152 |
| 8 Mar 2022 | CNY | 33.99 | 34.58 | 32.26 | 32.74 | 32.74 | -1.16 (-3.42%) | 4,489,756 |
| 7 Mar 2022 | CNY | 35.49 | 35.49 | 33.68 | 33.9 | 33.9 | -1.59 (-4.48%) | 2,896,136 |
