| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 38.08 | 41.08 | 37.95 | 38.97 | 38.97 | +0.73 (+1.91%) | 87,314,797 |
| 31 Mar 2022 | CNY | 40.08 | 40.51 | 38.19 | 38.24 | 38.24 | +0.07 (+0.18%) | 115,407,245 |
| 30 Mar 2022 | CNY | 37 | 38.17 | 36.02 | 38.17 | 38.17 | +3.47 (+10%) | 53,074,056 |
| 29 Mar 2022 | CNY | 35.95 | 36.15 | 33.9 | 34.7 | 34.7 | -1.47 (-4.06%) | 78,398,499 |
| 28 Mar 2022 | CNY | 39.99 | 41.1 | 36.17 | 36.17 | 36.17 | -4.02 (-10.00%) | 104,374,369 |
| 25 Mar 2022 | CNY | 40.88 | 42.73 | 38.46 | 40.19 | 40.19 | +1.08 (+2.76%) | 129,457,829 |
| 24 Mar 2022 | CNY | 35.93 | 39.11 | 34.77 | 39.11 | 39.11 | +3.56 (+10.01%) | 89,462,321 |
| 23 Mar 2022 | CNY | 36.3 | 36.98 | 35.2 | 35.55 | 35.55 | -0.14 (-0.39%) | 79,814,082 |
| 22 Mar 2022 | CNY | 35 | 36.38 | 33.66 | 35.69 | 35.69 | +1.69 (+4.97%) | 118,174,755 |
| 21 Mar 2022 | CNY | 31.38 | 34 | 31.2 | 34 | 34 | +3.09 (+10.00%) | 77,461,642 |
| 18 Mar 2022 | CNY | 31.51 | 31.78 | 30.17 | 30.91 | 30.91 | -0.85 (-2.68%) | 45,544,359 |
| 17 Mar 2022 | CNY | 32.11 | 32.7 | 31.29 | 31.76 | 31.76 | +0.28 (+0.89%) | 61,233,919 |
| 16 Mar 2022 | CNY | 30.83 | 31.78 | 29.8 | 31.48 | 31.48 | +1.35 (+4.48%) | 58,277,387 |
| 15 Mar 2022 | CNY | 30.48 | 31.84 | 30.11 | 30.13 | 30.13 | -0.7 (-2.27%) | 48,872,477 |
| 14 Mar 2022 | CNY | 30.3 | 31.79 | 30.13 | 30.83 | 30.83 | +0.05 (+0.16%) | 50,146,098 |
| 11 Mar 2022 | CNY | 30 | 31.29 | 29.43 | 30.78 | 30.78 | +0.48 (+1.58%) | 66,422,352 |
| 10 Mar 2022 | CNY | 29.09 | 30.7 | 28.7 | 30.3 | 30.3 | +2.39 (+8.56%) | 70,385,690 |
| 9 Mar 2022 | CNY | 29.09 | 29.25 | 26.28 | 27.91 | 27.91 | -1.23 (-4.22%) | 53,673,101 |
| 8 Mar 2022 | CNY | 30.77 | 31.22 | 28.5 | 29.14 | 29.14 | -1.81 (-5.85%) | 45,530,748 |
| 7 Mar 2022 | CNY | 31.53 | 32.08 | 30.6 | 30.95 | 30.95 | -1.05 (-3.28%) | 36,667,799 |
| 4 Mar 2022 | CNY | 33.79 | 34.64 | 31.75 | 32 | 32 | -2.22 (-6.49%) | 62,536,868 |
| 3 Mar 2022 | CNY | 35.59 | 35.85 | 34.2 | 34.22 | 34.22 | -1.5 (-4.20%) | 41,089,543 |
| 2 Mar 2022 | CNY | 35.82 | 36.2 | 34.99 | 35.72 | 35.72 | -0.01 (-0.03%) | 34,449,217 |
| 1 Mar 2022 | CNY | 37.3 | 37.56 | 35.4 | 35.73 | 35.73 | -1.47 (-3.95%) | 53,934,379 |
| 28 Feb 2022 | CNY | 36.51 | 37.48 | 35.5 | 37.2 | 37.2 | +0.38 (+1.03%) | 51,231,197 |
| 25 Feb 2022 | CNY | 37.57 | 37.99 | 36.36 | 36.82 | 36.82 | +0.29 (+0.79%) | 58,783,248 |
| 24 Feb 2022 | CNY | 37 | 39.2 | 35.86 | 36.53 | 36.53 | -0.87 (-2.33%) | 112,171,254 |
| 23 Feb 2022 | CNY | 34 | 37.4 | 33.75 | 37.4 | 37.4 | +3.4 (+10%) | 87,981,828 |
| 22 Feb 2022 | CNY | 33.6 | 34.11 | 32.51 | 34 | 34 | +0.33 (+0.98%) | 42,553,056 |
| 21 Feb 2022 | CNY | 34 | 34.19 | 32.78 | 33.67 | 33.67 | -0.29 (-0.85%) | 35,521,280 |
