| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 19.5 | 19.05 | 19.45 | 19.29 | 14.838 | -0.208 (-1.38%) | 2,100,280 |
| 30 Mar 2022 | CNY | 19.56 | 19.25 | 19.5 | 19.56 | 15.046 | +0.185 (+1.24%) | 1,382,760 |
| 29 Mar 2022 | CNY | 19.66 | 19.19 | 19.56 | 19.32 | 14.861 | -0.2 (-1.33%) | 1,555,340 |
| 28 Mar 2022 | CNY | 19.66 | 19 | 19.3 | 19.58 | 15.062 | +0.169 (+1.14%) | 1,808,150 |
| 25 Mar 2022 | CNY | 19.89 | 19.35 | 19.87 | 19.36 | 14.892 | -0.185 (-1.22%) | 2,385,140 |
| 24 Mar 2022 | CNY | 19.84 | 19.28 | 19.68 | 19.6 | 15.077 | -0.246 (-1.61%) | 2,357,700 |
| 23 Mar 2022 | CNY | 20.13 | 19.72 | 20.07 | 19.92 | 15.323 | -0.038 (-0.25%) | 2,231,430 |
| 22 Mar 2022 | CNY | 20.18 | 19.51 | 19.8 | 19.97 | 15.361 | +0.131 (+0.86%) | 2,930,930 |
| 21 Mar 2022 | CNY | 20.72 | 19.68 | 20.72 | 19.8 | 15.231 | -0.462 (-2.94%) | 4,452,220 |
| 18 Mar 2022 | CNY | 20.55 | 19.88 | 20.35 | 20.4 | 15.692 | +0.031 (+0.20%) | 3,701,520 |
| 17 Mar 2022 | CNY | 20.88 | 20.1 | 20.59 | 20.36 | 15.662 | -0.015 (-0.10%) | 3,854,340 |
| 16 Mar 2022 | CNY | 20.92 | 19.19 | 20.61 | 20.38 | 15.677 | -0.077 (-0.49%) | 5,573,030 |
| 15 Mar 2022 | CNY | 22 | 20.33 | 21.69 | 20.48 | 15.754 | -1.169 (-6.91%) | 3,443,770 |
| 14 Mar 2022 | CNY | 23.64 | 21.8 | 23.16 | 22 | 16.923 | -0.954 (-5.34%) | 3,739,190 |
| 11 Mar 2022 | CNY | 23.33 | 22.11 | 22.43 | 23.24 | 17.877 | +0.338 (+1.93%) | 2,127,510 |
| 10 Mar 2022 | CNY | 23.18 | 22.63 | 22.73 | 22.8 | 17.538 | +0.3 (+1.74%) | 1,788,810 |
| 9 Mar 2022 | CNY | 23.51 | 21.88 | 23.39 | 22.41 | 17.238 | -0.761 (-4.23%) | 3,326,050 |
| 8 Mar 2022 | CNY | 24.5 | 23.25 | 23.99 | 23.4 | 18 | -0.523 (-2.82%) | 1,959,350 |
| 7 Mar 2022 | CNY | 24.9 | 23.84 | 24.9 | 24.08 | 18.523 | -0.5 (-2.63%) | 2,393,340 |
| 4 Mar 2022 | CNY | 25.24 | 24.45 | 24.5 | 24.73 | 19.023 | +0.008 (+0.04%) | 2,192,870 |
| 3 Mar 2022 | CNY | 25.53 | 24.52 | 25.34 | 24.72 | 19.015 | -0.477 (-2.45%) | 2,847,180 |
| 2 Mar 2022 | CNY | 25.43 | 24.75 | 25.05 | 25.34 | 19.492 | +0.139 (+0.72%) | 2,215,050 |
| 1 Mar 2022 | CNY | 25.75 | 25.03 | 25.65 | 25.16 | 19.354 | -0.377 (-1.91%) | 2,457,610 |
| 28 Feb 2022 | CNY | 25.77 | 25.12 | 25.55 | 25.65 | 19.731 | +0.108 (+0.55%) | 2,779,380 |
| 25 Feb 2022 | CNY | 25.9 | 24.81 | 24.81 | 25.51 | 19.623 | +0.546 (+2.86%) | 3,792,280 |
| 24 Feb 2022 | CNY | 25.67 | 24.23 | 25.67 | 24.8 | 19.077 | -0.669 (-3.39%) | 4,006,620 |
| 23 Feb 2022 | CNY | 25.87 | 24.91 | 25.45 | 25.67 | 19.746 | +0.169 (+0.86%) | 4,002,300 |
| 22 Feb 2022 | CNY | 25.77 | 24.91 | 25.55 | 25.45 | 19.577 | -0.231 (-1.17%) | 5,281,370 |
| 21 Feb 2022 | CNY | 25.87 | 24.42 | 24.55 | 25.75 | 19.808 | +0.823 (+4.34%) | 6,937,740 |
| 18 Feb 2022 | CNY | 25.6 | 24.1 | 24.6 | 24.68 | 18.985 | -0.385 (-1.99%) | 8,152,980 |
