| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 28.1778 | 28.5778 | 27.6667 | 28.3667 | 28.3667 | -0.033 (-0.12%) | 2,674,695 |
| 31 Mar 2022 | CNY | 28.4056 | 29.0278 | 28.1667 | 28.4 | 28.4 | -0.206 (-0.72%) | 2,713,039 |
| 30 Mar 2022 | CNY | 27.1333 | 28.7722 | 27.0056 | 28.6056 | 28.6056 | +1.733 (+6.45%) | 3,431,970 |
| 29 Mar 2022 | CNY | 27.3056 | 27.8389 | 26.7667 | 26.8722 | 26.8722 | -0.55 (-2.01%) | 1,967,203 |
| 28 Mar 2022 | CNY | 27.5611 | 27.5667 | 26.9111 | 27.4222 | 27.4222 | -0.15 (-0.54%) | 1,633,680 |
| 25 Mar 2022 | CNY | 28.8889 | 28.8889 | 27.5111 | 27.5722 | 27.5722 | -1.006 (-3.52%) | 2,091,216 |
| 24 Mar 2022 | CNY | 28.3389 | 28.7556 | 27.8611 | 28.5778 | 28.5778 | -0.1 (-0.35%) | 2,356,306 |
| 23 Mar 2022 | CNY | 28.3833 | 29.1667 | 27.85 | 28.6778 | 28.6778 | +0.445 (+1.57%) | 1,921,240 |
| 22 Mar 2022 | CNY | 28.9833 | 29.2611 | 28.0056 | 28.2333 | 28.2333 | -0.822 (-2.83%) | 2,194,932 |
| 21 Mar 2022 | CNY | 28.7556 | 29.5833 | 28.65 | 29.0556 | 29.0556 | +0.3 (+1.04%) | 2,620,908 |
| 18 Mar 2022 | CNY | 29.3 | 29.8278 | 28.2556 | 28.7556 | 28.7556 | -0.267 (-0.92%) | 3,333,646 |
| 17 Mar 2022 | CNY | 28.0833 | 29.6944 | 27.8556 | 29.0222 | 29.0222 | +1.217 (+4.38%) | 4,516,362 |
| 16 Mar 2022 | CNY | 28.4389 | 28.8278 | 26.6 | 27.8056 | 27.8056 | -0.044 (-0.16%) | 3,740,418 |
| 15 Mar 2022 | CNY | 28.9167 | 29.6 | 27.8389 | 27.85 | 27.85 | -1.394 (-4.77%) | 3,342,384 |
| 14 Mar 2022 | CNY | 31.2444 | 31.2444 | 29.1667 | 29.2444 | 29.2444 | -0.95 (-3.15%) | 3,851,521 |
| 11 Mar 2022 | CNY | 29.3889 | 30.3222 | 28.8778 | 30.1944 | 30.1944 | +0.689 (+2.33%) | 3,387,859 |
| 10 Mar 2022 | CNY | 28.3056 | 30.4278 | 28.0556 | 29.5056 | 29.5056 | +2.067 (+7.53%) | 4,156,245 |
| 9 Mar 2022 | CNY | 28.5 | 28.8833 | 26.7167 | 27.4389 | 27.4389 | -0.894 (-3.16%) | 3,765,636 |
| 8 Mar 2022 | CNY | 29.7 | 30.5444 | 28.1611 | 28.3333 | 28.3333 | -1.356 (-4.57%) | 2,939,752 |
| 7 Mar 2022 | CNY | 30.7944 | 30.9778 | 29.6167 | 29.6889 | 29.6889 | -1.294 (-4.18%) | 2,611,278 |
| 4 Mar 2022 | CNY | 30.7778 | 32 | 30.3333 | 30.9833 | 30.9833 | +0.111 (+0.36%) | 3,834,936 |
| 3 Mar 2022 | CNY | 31.7056 | 31.9611 | 30.5556 | 30.8722 | 30.8722 | -0.667 (-2.11%) | 2,207,624 |
| 2 Mar 2022 | CNY | 31.7778 | 31.8889 | 30.8333 | 31.5389 | 31.5389 | -0.222 (-0.70%) | 2,602,076 |
| 1 Mar 2022 | CNY | 31.55 | 32.0556 | 31.1722 | 31.7611 | 31.7611 | +0.211 (+0.67%) | 3,079,360 |
| 28 Feb 2022 | CNY | 31.4333 | 31.9389 | 30.5556 | 31.55 | 31.55 | +0.228 (+0.73%) | 2,410,083 |
| 25 Feb 2022 | CNY | 31.0833 | 31.8889 | 31.0056 | 31.3222 | 31.3222 | +0.628 (+2.05%) | 3,503,599 |
| 24 Feb 2022 | CNY | 31.65 | 31.6667 | 30.0056 | 30.6944 | 30.6944 | -0.833 (-2.64%) | 2,810,286 |
| 23 Feb 2022 | CNY | 31.3722 | 31.8333 | 31.0722 | 31.5278 | 31.5278 | +0.461 (+1.48%) | 1,861,714 |
| 22 Feb 2022 | CNY | 31.3111 | 31.4611 | 30.5556 | 31.0667 | 31.0667 | -0.367 (-1.17%) | 1,845,714 |
| 21 Feb 2022 | CNY | 31.6611 | 31.8556 | 31.15 | 31.4333 | 31.4333 | +0.194 (+0.62%) | 2,003,562 |
