| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 39.4 | 39.41 | 38.75 | 38.98 | 38.98 | -0.05 (-0.13%) | 297,400 |
| 30 Mar 2022 | CNY | 38.61 | 39.15 | 38.51 | 39.03 | 39.03 | +0.64 (+1.67%) | 357,300 |
| 29 Mar 2022 | CNY | 39.57 | 39.6 | 38.24 | 38.39 | 38.39 | -0.91 (-2.32%) | 457,686 |
| 28 Mar 2022 | CNY | 39.75 | 39.95 | 38.85 | 39.3 | 39.3 | -0.41 (-1.03%) | 402,100 |
| 25 Mar 2022 | CNY | 39.8 | 40.15 | 39.71 | 39.71 | 39.71 | -0.06 (-0.15%) | 296,112 |
| 24 Mar 2022 | CNY | 40.63 | 40.63 | 39.77 | 39.77 | 39.77 | -1.11 (-2.72%) | 529,981 |
| 23 Mar 2022 | CNY | 41.18 | 41.25 | 40.58 | 40.88 | 40.88 | -0.15 (-0.37%) | 404,112 |
| 22 Mar 2022 | CNY | 41 | 41.12 | 40.5 | 41.03 | 41.03 | +0.26 (+0.64%) | 455,312 |
| 21 Mar 2022 | CNY | 40.51 | 41.15 | 40.51 | 40.77 | 40.77 | -0.03 (-0.07%) | 424,600 |
| 18 Mar 2022 | CNY | 40.65 | 40.99 | 40.17 | 40.8 | 40.8 | +0.27 (+0.67%) | 381,536 |
| 17 Mar 2022 | CNY | 40.57 | 41.2 | 40.39 | 40.53 | 40.53 | +0.35 (+0.87%) | 589,365 |
| 16 Mar 2022 | CNY | 39.89 | 40.45 | 38.7 | 40.18 | 40.18 | +1.04 (+2.66%) | 583,239 |
| 15 Mar 2022 | CNY | 40.52 | 40.92 | 39.13 | 39.14 | 39.14 | -1.66 (-4.07%) | 664,146 |
| 14 Mar 2022 | CNY | 41.76 | 41.88 | 40.7 | 40.8 | 40.8 | -0.96 (-2.30%) | 410,817 |
| 11 Mar 2022 | CNY | 41.15 | 41.85 | 40 | 41.76 | 41.76 | +0.36 (+0.87%) | 606,046 |
| 10 Mar 2022 | CNY | 41.29 | 42.19 | 41.29 | 41.4 | 41.4 | +0.28 (+0.68%) | 548,500 |
| 9 Mar 2022 | CNY | 41.23 | 41.28 | 39.53 | 41.12 | 41.12 | +0.5 (+1.23%) | 649,721 |
| 8 Mar 2022 | CNY | 40.4 | 41.2 | 39.88 | 40.62 | 40.62 | +0.22 (+0.54%) | 603,633 |
| 7 Mar 2022 | CNY | 41.21 | 41.39 | 40.12 | 40.4 | 40.4 | -1.11 (-2.67%) | 645,476 |
| 4 Mar 2022 | CNY | 41.6 | 42.19 | 41.32 | 41.51 | 41.51 | -0.2 (-0.48%) | 619,983 |
| 3 Mar 2022 | CNY | 42.9 | 42.92 | 41.61 | 41.71 | 41.71 | -0.9 (-2.11%) | 726,342 |
| 2 Mar 2022 | CNY | 42.69 | 42.74 | 42.03 | 42.61 | 42.61 | -0.2 (-0.47%) | 466,792 |
| 1 Mar 2022 | CNY | 42.45 | 42.85 | 42.2 | 42.81 | 42.81 | +0.5 (+1.18%) | 469,566 |
| 28 Feb 2022 | CNY | 42.62 | 42.62 | 41.33 | 42.31 | 42.31 | -0.31 (-0.73%) | 749,418 |
| 25 Feb 2022 | CNY | 42.45 | 43 | 42.21 | 42.62 | 42.62 | +0.59 (+1.40%) | 731,664 |
| 24 Feb 2022 | CNY | 44 | 44.15 | 41.2 | 42.03 | 42.03 | -2.14 (-4.84%) | 1,437,804 |
| 23 Feb 2022 | CNY | 43.06 | 44.5 | 43.06 | 44.17 | 44.17 | +1.25 (+2.91%) | 1,140,110 |
| 22 Feb 2022 | CNY | 44.71 | 44.71 | 42.9 | 42.92 | 42.92 | -1.88 (-4.20%) | 1,411,998 |
| 21 Feb 2022 | CNY | 44.07 | 44.8 | 44.01 | 44.8 | 44.8 | +0.52 (+1.17%) | 914,236 |
| 18 Feb 2022 | CNY | 43.97 | 44.34 | 43.78 | 44.28 | 44.28 | +0.13 (+0.29%) | 877,588 |
