| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 22.37 | 22.41 | 21.94 | 22.2 | 22.2 | -0.23 (-1.03%) | 1,397,900 |
| 31 Mar 2022 | CNY | 22.36 | 22.79 | 22.04 | 22.43 | 22.43 | +0.24 (+1.08%) | 2,057,404 |
| 30 Mar 2022 | CNY | 22.01 | 22.28 | 21.96 | 22.19 | 22.19 | +0.19 (+0.86%) | 1,414,000 |
| 29 Mar 2022 | CNY | 22.64 | 22.73 | 21.85 | 22 | 22 | -0.55 (-2.44%) | 1,690,840 |
| 28 Mar 2022 | CNY | 22.05 | 23.18 | 21.59 | 22.55 | 22.55 | +0.48 (+2.17%) | 2,788,000 |
| 25 Mar 2022 | CNY | 22.21 | 22.38 | 22.03 | 22.07 | 22.07 | -0.09 (-0.41%) | 1,201,200 |
| 24 Mar 2022 | CNY | 22.3 | 22.32 | 21.94 | 22.16 | 22.16 | -0.18 (-0.81%) | 1,197,500 |
| 23 Mar 2022 | CNY | 22.49 | 22.53 | 22.26 | 22.34 | 22.34 | -0.05 (-0.22%) | 1,409,514 |
| 22 Mar 2022 | CNY | 22.59 | 22.6 | 22.2 | 22.39 | 22.39 | -0.14 (-0.62%) | 1,162,965 |
| 21 Mar 2022 | CNY | 22.47 | 22.65 | 22.16 | 22.53 | 22.53 | +0.08 (+0.36%) | 1,425,194 |
| 18 Mar 2022 | CNY | 22.2 | 22.49 | 22 | 22.45 | 22.45 | +0.19 (+0.85%) | 1,439,659 |
| 17 Mar 2022 | CNY | 22.22 | 22.55 | 22 | 22.26 | 22.26 | +0.44 (+2.02%) | 2,643,840 |
| 16 Mar 2022 | CNY | 21.5 | 22.04 | 20.93 | 21.82 | 21.82 | +0.44 (+2.06%) | 2,854,046 |
| 15 Mar 2022 | CNY | 22.5 | 22.6 | 21.3 | 21.38 | 21.38 | -1.42 (-6.23%) | 3,064,508 |
| 14 Mar 2022 | CNY | 22.98 | 23.33 | 22.55 | 22.8 | 22.8 | -0.15 (-0.65%) | 3,333,409 |
| 11 Mar 2022 | CNY | 22 | 23.02 | 21.85 | 22.95 | 22.95 | +0.3 (+1.32%) | 2,414,106 |
| 10 Mar 2022 | CNY | 23.07 | 23.27 | 22.61 | 22.65 | 22.65 | -0.05 (-0.22%) | 2,357,358 |
| 9 Mar 2022 | CNY | 22.9 | 23.15 | 21.42 | 22.7 | 22.7 | -0.06 (-0.26%) | 3,689,000 |
| 8 Mar 2022 | CNY | 24 | 24.29 | 22.53 | 22.76 | 22.76 | -1.25 (-5.21%) | 4,576,558 |
| 7 Mar 2022 | CNY | 24.87 | 24.87 | 23.71 | 24.01 | 24.01 | -0.96 (-3.84%) | 2,610,018 |
| 4 Mar 2022 | CNY | 25.41 | 25.6 | 24.85 | 24.97 | 24.97 | -0.54 (-2.12%) | 2,528,697 |
| 3 Mar 2022 | CNY | 25.8 | 25.89 | 25.1 | 25.51 | 25.51 | -0.16 (-0.62%) | 2,739,010 |
| 2 Mar 2022 | CNY | 25.95 | 26.12 | 25.61 | 25.67 | 25.67 | -0.52 (-1.99%) | 2,461,770 |
| 1 Mar 2022 | CNY | 26.01 | 26.78 | 25.98 | 26.19 | 26.19 | +0.28 (+1.08%) | 2,418,300 |
| 28 Feb 2022 | CNY | 26.37 | 26.37 | 25.57 | 25.91 | 25.91 | -0.38 (-1.45%) | 1,959,100 |
| 25 Feb 2022 | CNY | 26.11 | 26.55 | 26.11 | 26.29 | 26.29 | +0.33 (+1.27%) | 2,477,287 |
| 24 Feb 2022 | CNY | 26.77 | 27.19 | 25.47 | 25.96 | 25.96 | -0.85 (-3.17%) | 4,843,914 |
| 23 Feb 2022 | CNY | 26.55 | 26.99 | 26.45 | 26.81 | 26.81 | +0.44 (+1.67%) | 2,150,258 |
| 22 Feb 2022 | CNY | 26.76 | 26.87 | 26.25 | 26.37 | 26.37 | -0.73 (-2.69%) | 3,378,507 |
| 21 Feb 2022 | CNY | 25.67 | 27.23 | 25.43 | 27.1 | 27.1 | +1.56 (+6.11%) | 6,176,978 |
