| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2022 | CNY | 27.49 | 29.88 | 27.01 | 27.66 | 27.66 | 0.0 (0.0%) | 54,269,083 |
| 25 Mar 2022 | CNY | 25.58 | 28.88 | 25.18 | 27.66 | 27.66 | +2.5 (+9.94%) | 61,378,677 |
| 24 Mar 2022 | CNY | 25.68 | 26.15 | 24.82 | 25.16 | 25.16 | -0.94 (-3.60%) | 23,178,139 |
| 23 Mar 2022 | CNY | 25.83 | 26.91 | 25.75 | 26.1 | 26.1 | -0.19 (-0.72%) | 29,625,858 |
| 22 Mar 2022 | CNY | 24.9 | 27 | 24.36 | 26.29 | 26.29 | +1.16 (+4.62%) | 40,656,936 |
| 21 Mar 2022 | CNY | 24.97 | 25.84 | 24.9 | 25.13 | 25.13 | +0.1 (+0.40%) | 20,490,833 |
| 18 Mar 2022 | CNY | 25 | 25.59 | 24.57 | 25.03 | 25.03 | -0.78 (-3.02%) | 26,388,776 |
| 17 Mar 2022 | CNY | 26.02 | 27.47 | 25.39 | 25.81 | 25.81 | -0.08 (-0.31%) | 46,877,087 |
| 16 Mar 2022 | CNY | 24.67 | 26.26 | 24.41 | 25.89 | 25.89 | +1.4 (+5.72%) | 39,651,163 |
| 15 Mar 2022 | CNY | 24.65 | 25.62 | 24.32 | 24.49 | 24.49 | -0.65 (-2.59%) | 30,619,323 |
| 14 Mar 2022 | CNY | 24.01 | 26.14 | 23.9 | 25.14 | 25.14 | +0.62 (+2.53%) | 39,212,228 |
| 11 Mar 2022 | CNY | 22.7 | 25.47 | 22.7 | 24.52 | 24.52 | +1.14 (+4.88%) | 35,503,559 |
| 10 Mar 2022 | CNY | 23.28 | 24.8 | 22.86 | 23.38 | 23.38 | +0.56 (+2.45%) | 26,435,402 |
| 9 Mar 2022 | CNY | 23.29 | 23.5 | 21.06 | 22.82 | 22.82 | -0.49 (-2.10%) | 27,482,433 |
| 8 Mar 2022 | CNY | 24.81 | 25.3 | 23.11 | 23.31 | 23.31 | -1.81 (-7.21%) | 26,629,948 |
| 7 Mar 2022 | CNY | 24.77 | 25.63 | 24.38 | 25.12 | 25.12 | -0.61 (-2.37%) | 27,363,137 |
| 4 Mar 2022 | CNY | 23.08 | 27 | 22.79 | 25.73 | 25.73 | +2.69 (+11.68%) | 53,141,540 |
| 3 Mar 2022 | CNY | 24.08 | 24.08 | 23 | 23.04 | 23.04 | -0.89 (-3.72%) | 18,196,741 |
| 2 Mar 2022 | CNY | 23.52 | 24.5 | 23.34 | 23.93 | 23.93 | +0.19 (+0.80%) | 17,695,200 |
| 1 Mar 2022 | CNY | 23.7 | 24.24 | 23.41 | 23.74 | 23.74 | +0.09 (+0.38%) | 14,407,600 |
| 28 Feb 2022 | CNY | 23.27 | 23.7 | 22.59 | 23.65 | 23.65 | +0.25 (+1.07%) | 16,030,548 |
| 25 Feb 2022 | CNY | 23.68 | 24.05 | 23.38 | 23.4 | 23.4 | +0.1 (+0.43%) | 15,339,101 |
| 24 Feb 2022 | CNY | 24.9 | 25.13 | 22.7 | 23.3 | 23.3 | -1.92 (-7.61%) | 32,221,204 |
| 23 Feb 2022 | CNY | 24.95 | 25.55 | 24.78 | 25.22 | 25.22 | +0.27 (+1.08%) | 18,630,326 |
| 22 Feb 2022 | CNY | 26.01 | 26.18 | 24.58 | 24.95 | 24.95 | -1.95 (-7.25%) | 29,748,988 |
| 21 Feb 2022 | CNY | 26.4 | 27.28 | 25.82 | 26.9 | 26.9 | +0.56 (+2.13%) | 27,951,154 |
| 18 Feb 2022 | CNY | 25.59 | 27.21 | 25.59 | 26.34 | 26.34 | +0.57 (+2.21%) | 28,161,218 |
| 17 Feb 2022 | CNY | 25.45 | 26.52 | 25.1 | 25.77 | 25.77 | +0.02 (+0.08%) | 26,495,102 |
| 16 Feb 2022 | CNY | 25 | 27.2 | 24.55 | 25.75 | 25.75 | +0.92 (+3.71%) | 33,227,781 |
| 15 Feb 2022 | CNY | 24.2 | 25.5 | 24.2 | 24.83 | 24.83 | +0.69 (+2.86%) | 19,722,971 |
