| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 33.81 | 33.9 | 33.21 | 33.78 | 33.78 | -0.19 (-0.56%) | 1,127,610 |
| 31 Mar 2022 | CNY | 34.6 | 35.3 | 33.86 | 33.97 | 33.97 | -0.64 (-1.85%) | 2,006,930 |
| 30 Mar 2022 | CNY | 34.56 | 34.9 | 33.79 | 34.61 | 34.61 | +0.05 (+0.14%) | 1,818,858 |
| 29 Mar 2022 | CNY | 34.09 | 35 | 33.72 | 34.56 | 34.56 | +0.61 (+1.80%) | 2,789,746 |
| 28 Mar 2022 | CNY | 33.99 | 34.21 | 33.08 | 33.95 | 33.95 | +0.04 (+0.12%) | 1,290,510 |
| 25 Mar 2022 | CNY | 35.2 | 35.22 | 33.91 | 33.91 | 33.91 | -1.35 (-3.83%) | 2,431,691 |
| 24 Mar 2022 | CNY | 35.27 | 35.65 | 34.4 | 35.26 | 35.26 | -0.08 (-0.23%) | 2,107,446 |
| 23 Mar 2022 | CNY | 35.02 | 35.88 | 34.78 | 35.34 | 35.34 | +0.09 (+0.26%) | 2,745,418 |
| 22 Mar 2022 | CNY | 35.62 | 35.74 | 34.78 | 35.25 | 35.25 | -0.65 (-1.81%) | 1,908,312 |
| 21 Mar 2022 | CNY | 35.62 | 36.38 | 35.38 | 35.9 | 35.9 | +0.28 (+0.79%) | 2,136,033 |
| 18 Mar 2022 | CNY | 35.37 | 35.88 | 34.68 | 35.62 | 35.62 | +0.17 (+0.48%) | 2,171,511 |
| 17 Mar 2022 | CNY | 34.8 | 36.19 | 34.8 | 35.45 | 35.45 | +0.74 (+2.13%) | 3,333,516 |
| 16 Mar 2022 | CNY | 34.89 | 35.36 | 32.89 | 34.71 | 34.71 | +0.31 (+0.90%) | 4,470,236 |
| 15 Mar 2022 | CNY | 36.45 | 36.63 | 34.22 | 34.4 | 34.4 | -2.73 (-7.35%) | 5,127,419 |
| 14 Mar 2022 | CNY | 40 | 40.94 | 36.99 | 37.13 | 37.13 | -2.52 (-6.36%) | 8,397,046 |
| 11 Mar 2022 | CNY | 35.6 | 40 | 35.25 | 39.65 | 39.65 | +3.83 (+10.69%) | 5,960,240 |
| 10 Mar 2022 | CNY | 35.1 | 36.15 | 34.91 | 35.82 | 35.82 | +1.46 (+4.25%) | 2,279,796 |
| 9 Mar 2022 | CNY | 36 | 36.49 | 33.12 | 34.36 | 34.36 | -1.58 (-4.40%) | 3,374,048 |
| 8 Mar 2022 | CNY | 38.52 | 38.87 | 35.94 | 35.94 | 35.94 | -2.57 (-6.67%) | 2,601,836 |
| 7 Mar 2022 | CNY | 39.07 | 39.66 | 38 | 38.51 | 38.51 | -1 (-2.53%) | 1,860,344 |
| 4 Mar 2022 | CNY | 39.13 | 40.15 | 38.95 | 39.51 | 39.51 | +0.01 (+0.03%) | 1,382,852 |
| 3 Mar 2022 | CNY | 39.37 | 40.16 | 39.31 | 39.5 | 39.5 | +0.19 (+0.48%) | 1,536,504 |
| 2 Mar 2022 | CNY | 39.11 | 39.6 | 38.78 | 39.31 | 39.31 | -0.26 (-0.66%) | 1,340,258 |
| 1 Mar 2022 | CNY | 40.5 | 40.5 | 39.01 | 39.57 | 39.57 | -1.11 (-2.73%) | 3,063,457 |
| 28 Feb 2022 | CNY | 38.5 | 41.15 | 37.85 | 40.68 | 40.68 | +2.52 (+6.60%) | 5,538,791 |
| 25 Feb 2022 | CNY | 37.4 | 39.14 | 37.3 | 38.16 | 38.16 | +0.88 (+2.36%) | 2,309,260 |
| 24 Feb 2022 | CNY | 38.18 | 38.47 | 37.03 | 37.28 | 37.28 | -0.94 (-2.46%) | 1,853,674 |
| 23 Feb 2022 | CNY | 37.28 | 38.29 | 37.12 | 38.22 | 38.22 | +0.82 (+2.19%) | 1,909,155 |
| 22 Feb 2022 | CNY | 37.53 | 37.58 | 36.71 | 37.4 | 37.4 | -0.42 (-1.11%) | 2,035,166 |
| 21 Feb 2022 | CNY | 37.51 | 37.9 | 37.2 | 37.82 | 37.82 | +0.32 (+0.85%) | 1,596,999 |
