| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 32 | 32.85 | 31.3 | 32.56 | 32.56 | +0.3 (+0.93%) | 4,858,639 |
| 31 Mar 2022 | CNY | 32.06 | 32.76 | 31.9 | 32.26 | 32.26 | -0.16 (-0.49%) | 4,428,118 |
| 30 Mar 2022 | CNY | 31.42 | 32.88 | 31.42 | 32.42 | 32.42 | +0.7 (+2.21%) | 5,470,692 |
| 29 Mar 2022 | CNY | 32.19 | 32.75 | 31.32 | 31.72 | 31.72 | -0.63 (-1.95%) | 4,371,530 |
| 28 Mar 2022 | CNY | 32.88 | 33.67 | 31.94 | 32.35 | 32.35 | -0.98 (-2.94%) | 5,648,191 |
| 25 Mar 2022 | CNY | 34.14 | 34.84 | 33.29 | 33.33 | 33.33 | -1 (-2.91%) | 6,236,643 |
| 24 Mar 2022 | CNY | 35 | 35.1 | 33.82 | 34.33 | 34.33 | -1.47 (-4.11%) | 7,815,031 |
| 23 Mar 2022 | CNY | 34.73 | 35.86 | 34.04 | 35.8 | 35.8 | +1.45 (+4.22%) | 11,940,273 |
| 22 Mar 2022 | CNY | 34.9 | 35.2 | 34.2 | 34.35 | 34.35 | -1.45 (-4.05%) | 9,100,970 |
| 21 Mar 2022 | CNY | 34.13 | 36.7 | 33.53 | 35.8 | 35.8 | +0.64 (+1.82%) | 15,855,088 |
| 18 Mar 2022 | CNY | 34 | 38.24 | 33.88 | 35.16 | 35.16 | +2.36 (+7.20%) | 23,054,625 |
| 17 Mar 2022 | CNY | 28 | 32.8 | 28 | 32.8 | 32.8 | +5.47 (+20.01%) | 8,408,103 |
| 16 Mar 2022 | CNY | 26.79 | 27.46 | 26.01 | 27.33 | 27.33 | +1.23 (+4.71%) | 2,284,839 |
| 15 Mar 2022 | CNY | 27.57 | 27.95 | 26.1 | 26.1 | 26.1 | -1.49 (-5.40%) | 2,148,283 |
| 14 Mar 2022 | CNY | 28.79 | 28.79 | 27.59 | 27.59 | 27.59 | -1.18 (-4.10%) | 1,306,420 |
| 11 Mar 2022 | CNY | 28.1 | 28.98 | 27.7 | 28.77 | 28.77 | +0.07 (+0.24%) | 2,033,132 |
| 10 Mar 2022 | CNY | 29.19 | 29.81 | 28.7 | 28.7 | 28.7 | -0.14 (-0.49%) | 2,425,237 |
| 9 Mar 2022 | CNY | 29.17 | 29.95 | 27.57 | 28.84 | 28.84 | -0.78 (-2.63%) | 2,982,552 |
| 8 Mar 2022 | CNY | 28.93 | 31.59 | 27.86 | 29.62 | 29.62 | -0.11 (-0.37%) | 4,059,741 |
| 7 Mar 2022 | CNY | 30.37 | 30.6 | 29.55 | 29.73 | 29.73 | -0.87 (-2.84%) | 1,490,057 |
| 4 Mar 2022 | CNY | 30.54 | 31.57 | 30.14 | 30.6 | 30.6 | -0.26 (-0.84%) | 1,599,056 |
| 3 Mar 2022 | CNY | 31.51 | 31.9 | 30.83 | 30.86 | 30.86 | -0.37 (-1.18%) | 1,401,190 |
| 2 Mar 2022 | CNY | 31.03 | 31.37 | 30.81 | 31.23 | 31.23 | -0.08 (-0.26%) | 1,058,931 |
| 1 Mar 2022 | CNY | 31.7 | 31.7 | 31.12 | 31.31 | 31.31 | -0.07 (-0.22%) | 1,146,955 |
| 28 Feb 2022 | CNY | 31.6 | 32.06 | 31.2 | 31.38 | 31.38 | -0.47 (-1.48%) | 1,821,306 |
| 25 Feb 2022 | CNY | 33 | 33 | 31.64 | 31.85 | 31.85 | +0.09 (+0.28%) | 2,328,624 |
| 24 Feb 2022 | CNY | 32.33 | 32.9 | 31.08 | 31.76 | 31.76 | -0.99 (-3.02%) | 4,506,786 |
| 23 Feb 2022 | CNY | 31.3 | 33.47 | 31 | 32.75 | 32.75 | +1.84 (+5.95%) | 5,751,760 |
| 22 Feb 2022 | CNY | 30.82 | 31.25 | 30.33 | 30.91 | 30.91 | -0.17 (-0.55%) | 1,547,500 |
| 21 Feb 2022 | CNY | 30.62 | 31.28 | 30.51 | 31.08 | 31.08 | +0.46 (+1.50%) | 1,234,146 |
