| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 29.9 | 30.2071 | 29.6429 | 29.6714 | 29.6714 | -0.643 (-2.12%) | 2,067,577 |
| 31 Mar 2022 | CNY | 30.3286 | 30.6357 | 29.5214 | 30.3143 | 30.3143 | -0.336 (-1.10%) | 3,433,833 |
| 30 Mar 2022 | CNY | 30.3929 | 30.85 | 30.2 | 30.65 | 30.65 | +0.3 (+0.99%) | 2,443,387 |
| 29 Mar 2022 | CNY | 32.0286 | 32.1286 | 30.25 | 30.35 | 30.35 | -2.007 (-6.20%) | 4,739,652 |
| 28 Mar 2022 | CNY | 34.8643 | 34.8786 | 32.3214 | 32.3571 | 32.3571 | -3.557 (-9.90%) | 6,634,157 |
| 25 Mar 2022 | CNY | 36.4714 | 37.0786 | 35.5357 | 35.9143 | 35.9143 | +0.129 (+0.36%) | 5,718,648 |
| 24 Mar 2022 | CNY | 34.5714 | 36.2071 | 34.4214 | 35.7857 | 35.7857 | +0.629 (+1.79%) | 5,512,432 |
| 23 Mar 2022 | CNY | 34.8286 | 35.8429 | 34.2929 | 35.1571 | 35.1571 | +0.343 (+0.98%) | 3,548,518 |
| 22 Mar 2022 | CNY | 35.5857 | 36.2643 | 34.5929 | 34.8143 | 34.8143 | -1.15 (-3.20%) | 3,762,837 |
| 21 Mar 2022 | CNY | 34.8143 | 35.9714 | 34.7357 | 35.9643 | 35.9643 | +0.943 (+2.69%) | 4,319,303 |
| 18 Mar 2022 | CNY | 34.6357 | 35.5857 | 34.3286 | 35.0214 | 35.0214 | -0.264 (-0.75%) | 4,431,259 |
| 17 Mar 2022 | CNY | 36.2714 | 37.2286 | 35.2214 | 35.2857 | 35.2857 | -0.914 (-2.53%) | 6,015,730 |
| 16 Mar 2022 | CNY | 35.6429 | 37.9357 | 34.4429 | 36.2 | 36.2 | +0.486 (+1.36%) | 6,855,949 |
| 15 Mar 2022 | CNY | 34.2143 | 38.0786 | 33.9 | 35.7143 | 35.7143 | +1.1 (+3.18%) | 7,265,858 |
| 14 Mar 2022 | CNY | 34.85 | 35.6929 | 34.4357 | 34.6143 | 34.6143 | -1.079 (-3.02%) | 3,915,688 |
| 11 Mar 2022 | CNY | 35.9286 | 36.0714 | 34.7857 | 35.6929 | 35.6929 | -1.329 (-3.59%) | 5,683,087 |
| 10 Mar 2022 | CNY | 36.1429 | 39.1429 | 35.9857 | 37.0214 | 37.0214 | +1.436 (+4.03%) | 8,038,755 |
| 9 Mar 2022 | CNY | 37.2357 | 37.3571 | 34.4071 | 35.5857 | 35.5857 | -2.393 (-6.30%) | 7,319,946 |
| 8 Mar 2022 | CNY | 40.7143 | 41.3429 | 37.9786 | 37.9786 | 37.9786 | -4.221 (-10.00%) | 7,788,106 |
| 7 Mar 2022 | CNY | 42.8571 | 43.9286 | 42.0571 | 42.2 | 42.2 | -3.021 (-6.68%) | 7,238,609 |
| 4 Mar 2022 | CNY | 42 | 46.5071 | 41.5071 | 45.2214 | 45.2214 | +1.4 (+3.19%) | 10,552,144 |
| 3 Mar 2022 | CNY | 46.7857 | 47.7143 | 43.2857 | 43.8214 | 43.8214 | -4.236 (-8.81%) | 12,956,967 |
| 2 Mar 2022 | CNY | 48.0571 | 48.0571 | 45.65 | 48.0571 | 48.0571 | +4.371 (+10.01%) | 12,789,057 |
| 1 Mar 2022 | CNY | 43.6857 | 43.6857 | 43.6857 | 43.6857 | 43.6857 | +3.971 (+10.00%) | 156,639 |
| 28 Feb 2022 | CNY | 33.0929 | 39.7143 | 33.0929 | 39.7143 | 39.7143 | 0.0 (0.0%) | 608,524 |
