| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 32.01 | 32.17 | 29.94 | 30.18 | 30.18 | -1.91 (-5.95%) | 20,083,843 |
| 30 Mar 2022 | CNY | 32.04 | 32.55 | 31.67 | 32.09 | 32.09 | -0.26 (-0.80%) | 11,639,701 |
| 29 Mar 2022 | CNY | 31.99 | 32.79 | 31.42 | 32.35 | 32.35 | +0.57 (+1.79%) | 14,067,021 |
| 28 Mar 2022 | CNY | 32.76 | 32.76 | 31.33 | 31.78 | 31.78 | -1.13 (-3.43%) | 12,915,416 |
| 25 Mar 2022 | CNY | 32.76 | 33.49 | 32.31 | 32.91 | 32.91 | +0.31 (+0.95%) | 18,941,794 |
| 24 Mar 2022 | CNY | 32.23 | 33.03 | 31.15 | 32.6 | 32.6 | +0.51 (+1.59%) | 16,919,176 |
| 23 Mar 2022 | CNY | 32.76 | 32.95 | 31.92 | 32.09 | 32.09 | -0.56 (-1.72%) | 12,614,121 |
| 22 Mar 2022 | CNY | 32.82 | 33.73 | 32.28 | 32.65 | 32.65 | -0.36 (-1.09%) | 15,033,600 |
| 21 Mar 2022 | CNY | 32.75 | 33.6 | 32.45 | 33.01 | 33.01 | -0.23 (-0.69%) | 16,504,843 |
| 18 Mar 2022 | CNY | 33 | 33.55 | 32.53 | 33.24 | 33.24 | +0.12 (+0.36%) | 9,726,410 |
| 17 Mar 2022 | CNY | 33.55 | 34.4 | 33.03 | 33.12 | 33.12 | -0.38 (-1.13%) | 16,019,803 |
| 16 Mar 2022 | CNY | 33.25 | 33.58 | 31.88 | 33.5 | 33.5 | +0.93 (+2.86%) | 18,971,501 |
| 15 Mar 2022 | CNY | 32.7 | 34.28 | 32.38 | 32.57 | 32.57 | -0.71 (-2.13%) | 17,254,074 |
| 14 Mar 2022 | CNY | 34.4 | 34.48 | 32.92 | 33.28 | 33.28 | -1.46 (-4.20%) | 17,839,801 |
| 11 Mar 2022 | CNY | 35 | 35.95 | 33.9 | 34.74 | 34.74 | -1.86 (-5.08%) | 21,564,494 |
| 10 Mar 2022 | CNY | 35.5 | 36.77 | 34.7 | 36.6 | 36.6 | +2 (+5.78%) | 17,465,836 |
| 9 Mar 2022 | CNY | 35.8 | 36.18 | 32.58 | 34.6 | 34.6 | -1.11 (-3.11%) | 16,615,961 |
| 8 Mar 2022 | CNY | 37.4 | 38.17 | 34.36 | 35.71 | 35.71 | -2.22 (-5.85%) | 25,451,283 |
| 7 Mar 2022 | CNY | 37.56 | 38.59 | 37.55 | 37.93 | 37.93 | +0.79 (+2.13%) | 21,159,177 |
| 4 Mar 2022 | CNY | 37.4 | 38.15 | 36.59 | 37.14 | 37.14 | -0.6 (-1.59%) | 14,564,271 |
| 3 Mar 2022 | CNY | 37.02 | 38.72 | 36.57 | 37.74 | 37.74 | +0.89 (+2.42%) | 26,298,122 |
| 2 Mar 2022 | CNY | 35.98 | 37.24 | 35.98 | 36.85 | 36.85 | +0.78 (+2.16%) | 16,378,877 |
| 1 Mar 2022 | CNY | 37.99 | 38.2 | 35.91 | 36.07 | 36.07 | -2.37 (-6.17%) | 32,649,310 |
| 28 Feb 2022 | CNY | 37.85 | 38.49 | 37.2 | 38.44 | 38.44 | +0.96 (+2.56%) | 24,977,400 |
| 25 Feb 2022 | CNY | 37.5 | 38.05 | 36.96 | 37.48 | 37.48 | +0.88 (+2.40%) | 23,056,584 |
| 24 Feb 2022 | CNY | 36.8 | 38.13 | 35.5 | 36.6 | 36.6 | -0.7 (-1.88%) | 29,562,194 |
| 23 Feb 2022 | CNY | 37.96 | 38.39 | 36.73 | 37.3 | 37.3 | -0.84 (-2.20%) | 27,257,171 |
| 22 Feb 2022 | CNY | 37.71 | 38.36 | 37.25 | 38.14 | 38.14 | +0.83 (+2.22%) | 27,289,771 |
| 21 Feb 2022 | CNY | 37.06 | 37.89 | 36.82 | 37.31 | 37.31 | +0.08 (+0.21%) | 19,895,199 |
| 18 Feb 2022 | CNY | 37 | 37.57 | 36.65 | 37.23 | 37.23 | -0.52 (-1.38%) | 16,775,991 |
