| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2022 | CNY | 37.29 | 37.67 | 36.88 | 37.25 | 37.25 | -0.14 (-0.37%) | 713,423 |
| 21 Mar 2022 | CNY | 37.48 | 38.01 | 37 | 37.39 | 37.39 | +0.08 (+0.21%) | 737,600 |
| 18 Mar 2022 | CNY | 37.5 | 37.72 | 36.92 | 37.31 | 37.31 | +0.02 (+0.05%) | 813,150 |
| 17 Mar 2022 | CNY | 36.2 | 37.65 | 35.95 | 37.29 | 37.29 | +1.41 (+3.93%) | 1,746,306 |
| 16 Mar 2022 | CNY | 35.2 | 36.1 | 33.85 | 35.88 | 35.88 | +1.21 (+3.49%) | 1,407,054 |
| 15 Mar 2022 | CNY | 35.86 | 36.42 | 34.66 | 34.67 | 34.67 | -1.19 (-3.32%) | 1,128,100 |
| 14 Mar 2022 | CNY | 36.75 | 37 | 35.86 | 35.86 | 35.86 | -0.48 (-1.32%) | 1,396,971 |
| 11 Mar 2022 | CNY | 35.31 | 36.49 | 35 | 36.34 | 36.34 | +0.92 (+2.60%) | 1,204,700 |
| 10 Mar 2022 | CNY | 35.07 | 35.69 | 34.75 | 35.42 | 35.42 | +1 (+2.91%) | 924,125 |
| 9 Mar 2022 | CNY | 34.53 | 35.46 | 31.1 | 34.42 | 34.42 | -0.1 (-0.29%) | 1,709,171 |
| 8 Mar 2022 | CNY | 36.5 | 36.6 | 34.5 | 34.52 | 34.52 | -1.98 (-5.42%) | 1,265,931 |
| 7 Mar 2022 | CNY | 36.95 | 37.6 | 36.19 | 36.5 | 36.5 | -0.5 (-1.35%) | 989,161 |
| 4 Mar 2022 | CNY | 37.13 | 38.04 | 36.84 | 37 | 37 | -0.36 (-0.96%) | 1,528,239 |
| 3 Mar 2022 | CNY | 36.68 | 37.73 | 36.18 | 37.36 | 37.36 | +0.68 (+1.85%) | 1,739,700 |
| 2 Mar 2022 | CNY | 36.09 | 36.85 | 35.73 | 36.68 | 36.68 | +0.41 (+1.13%) | 1,112,318 |
| 1 Mar 2022 | CNY | 36.2 | 36.49 | 35.5 | 36.27 | 36.27 | +0.09 (+0.25%) | 1,236,600 |
| 28 Feb 2022 | CNY | 35.36 | 36.26 | 34.8 | 36.18 | 36.18 | +0.52 (+1.46%) | 1,235,900 |
| 25 Feb 2022 | CNY | 34.44 | 36.1 | 34.34 | 35.66 | 35.66 | +1.26 (+3.66%) | 1,518,108 |
| 24 Feb 2022 | CNY | 35.29 | 35.83 | 33.7 | 34.4 | 34.4 | -0.79 (-2.24%) | 1,314,138 |
| 23 Feb 2022 | CNY | 35.2 | 35.52 | 34.85 | 35.19 | 35.19 | +0.19 (+0.54%) | 1,146,695 |
| 22 Feb 2022 | CNY | 36.36 | 36.37 | 34.88 | 35 | 35 | -2.19 (-5.89%) | 2,343,507 |
| 21 Feb 2022 | CNY | 37.32 | 38.57 | 36.25 | 37.19 | 37.19 | -1.69 (-4.35%) | 3,712,029 |
| 18 Feb 2022 | CNY | 36.61 | 39.3 | 36.27 | 38.88 | 38.88 | +2.27 (+6.20%) | 3,502,642 |
| 17 Feb 2022 | CNY | 37.02 | 37.13 | 36.49 | 36.61 | 36.61 | -0.21 (-0.57%) | 814,442 |
| 16 Feb 2022 | CNY | 36.09 | 36.96 | 35.8 | 36.82 | 36.82 | +0.76 (+2.11%) | 1,108,518 |
| 15 Feb 2022 | CNY | 35.73 | 36.61 | 35.53 | 36.06 | 36.06 | +0.36 (+1.01%) | 994,013 |
| 14 Feb 2022 | CNY | 35.9 | 36.35 | 35.33 | 35.7 | 35.7 | 0.0 (0.0%) | 965,913 |
| 11 Feb 2022 | CNY | 37.9 | 38.08 | 35.5 | 35.7 | 35.7 | -2.6 (-6.79%) | 2,429,918 |
| 10 Feb 2022 | CNY | 38.5 | 38.5 | 37.55 | 38.3 | 38.3 | -0.05 (-0.13%) | 1,375,200 |
| 9 Feb 2022 | CNY | 37.65 | 38.35 | 37.29 | 38.35 | 38.35 | +0.7 (+1.86%) | 1,197,600 |
