| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 32.59 | 32.59 | 31.61 | 31.82 | 31.82 | -0.79 (-2.42%) | 845,800 |
| 31 Mar 2022 | CNY | 33 | 33.69 | 32.4 | 32.61 | 32.61 | -0.7 (-2.10%) | 947,200 |
| 30 Mar 2022 | CNY | 32.93 | 33.48 | 32.56 | 33.31 | 33.31 | +0.68 (+2.08%) | 849,380 |
| 29 Mar 2022 | CNY | 34 | 34 | 32.47 | 32.63 | 32.63 | -0.87 (-2.60%) | 608,100 |
| 28 Mar 2022 | CNY | 33.39 | 34.34 | 32.74 | 33.5 | 33.5 | +0.02 (+0.06%) | 607,200 |
| 25 Mar 2022 | CNY | 34.13 | 35.3 | 33.4 | 33.48 | 33.48 | -0.42 (-1.24%) | 898,400 |
| 24 Mar 2022 | CNY | 34.84 | 34.84 | 33.59 | 33.9 | 33.9 | -0.96 (-2.75%) | 770,839 |
| 23 Mar 2022 | CNY | 34.9 | 35.11 | 34.01 | 34.86 | 34.86 | +0.58 (+1.69%) | 809,700 |
| 22 Mar 2022 | CNY | 35.3 | 35.3 | 34.03 | 34.28 | 34.28 | -0.88 (-2.50%) | 777,439 |
| 21 Mar 2022 | CNY | 35.08 | 35.49 | 34.38 | 35.16 | 35.16 | +0.2 (+0.57%) | 597,600 |
| 18 Mar 2022 | CNY | 35.65 | 35.79 | 34.67 | 34.96 | 34.96 | -0.28 (-0.79%) | 609,200 |
| 17 Mar 2022 | CNY | 34.72 | 35.96 | 34.31 | 35.24 | 35.24 | +0.96 (+2.80%) | 908,700 |
| 16 Mar 2022 | CNY | 34.11 | 34.38 | 32 | 34.28 | 34.28 | +0.9 (+2.70%) | 1,132,700 |
| 15 Mar 2022 | CNY | 35.59 | 36.51 | 33.35 | 33.38 | 33.38 | -2.72 (-7.53%) | 1,303,900 |
| 14 Mar 2022 | CNY | 38.69 | 38.69 | 35.77 | 36.1 | 36.1 | -2.03 (-5.32%) | 995,800 |
| 11 Mar 2022 | CNY | 37.48 | 38.37 | 36.62 | 38.13 | 38.13 | +0.19 (+0.50%) | 517,600 |
| 10 Mar 2022 | CNY | 38.38 | 39.1 | 37.76 | 37.94 | 37.94 | +0.06 (+0.16%) | 538,700 |
| 9 Mar 2022 | CNY | 39.17 | 39.54 | 35.4 | 37.88 | 37.88 | -1.67 (-4.22%) | 942,320 |
| 8 Mar 2022 | CNY | 39.99 | 40.27 | 38.1 | 39.55 | 39.55 | -0.28 (-0.70%) | 738,700 |
| 7 Mar 2022 | CNY | 40.55 | 40.81 | 39.77 | 39.83 | 39.83 | -0.72 (-1.78%) | 388,500 |
| 4 Mar 2022 | CNY | 41.92 | 41.92 | 40.3 | 40.55 | 40.55 | -1.37 (-3.27%) | 629,600 |
| 3 Mar 2022 | CNY | 43.89 | 44.02 | 41.51 | 41.92 | 41.92 | -1.82 (-4.16%) | 832,983 |
| 2 Mar 2022 | CNY | 43.7 | 44.12 | 43.4 | 43.74 | 43.74 | +0.04 (+0.09%) | 480,200 |
| 1 Mar 2022 | CNY | 44.01 | 44.09 | 43.38 | 43.7 | 43.7 | +0.05 (+0.11%) | 273,500 |
| 28 Feb 2022 | CNY | 44.61 | 45.12 | 43.42 | 43.65 | 43.65 | -1.13 (-2.52%) | 619,200 |
| 25 Feb 2022 | CNY | 44.49 | 45.25 | 44.24 | 44.78 | 44.78 | +0.78 (+1.77%) | 450,694 |
| 24 Feb 2022 | CNY | 45.9 | 46.2 | 43.45 | 44 | 44 | -1.83 (-3.99%) | 847,594 |
| 23 Feb 2022 | CNY | 45.34 | 46.22 | 45.1 | 45.83 | 45.83 | +0.49 (+1.08%) | 470,000 |
| 22 Feb 2022 | CNY | 47.15 | 47.15 | 45 | 45.34 | 45.34 | -1.84 (-3.90%) | 638,800 |
| 21 Feb 2022 | CNY | 46.61 | 47.31 | 46.53 | 47.18 | 47.18 | +0.35 (+0.75%) | 372,300 |
