| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 29.4 | 29.4 | 28.38 | 28.43 | 28.43 | -1.08 (-3.66%) | 1,263,282 |
| 31 Mar 2022 | CNY | 29.61 | 30.03 | 29.32 | 29.51 | 29.51 | -0.22 (-0.74%) | 826,284 |
| 30 Mar 2022 | CNY | 30.12 | 30.12 | 29.37 | 29.73 | 29.73 | +0.34 (+1.16%) | 858,793 |
| 29 Mar 2022 | CNY | 31.3 | 31.5 | 29.3 | 29.39 | 29.39 | -1.5 (-4.86%) | 1,189,352 |
| 28 Mar 2022 | CNY | 31.68 | 31.71 | 30.64 | 30.89 | 30.89 | -0.79 (-2.49%) | 847,590 |
| 25 Mar 2022 | CNY | 32.68 | 32.9 | 31.68 | 31.68 | 31.68 | -1.14 (-3.47%) | 1,283,660 |
| 24 Mar 2022 | CNY | 33.22 | 34.5 | 32.8 | 32.82 | 32.82 | -1.03 (-3.04%) | 1,083,555 |
| 23 Mar 2022 | CNY | 34.5 | 35.13 | 33.7 | 33.85 | 33.85 | +0.35 (+1.04%) | 1,724,324 |
| 22 Mar 2022 | CNY | 33.21 | 34.19 | 32.8 | 33.5 | 33.5 | +0.1 (+0.30%) | 1,662,018 |
| 21 Mar 2022 | CNY | 31.64 | 33.99 | 31.64 | 33.4 | 33.4 | +0.91 (+2.80%) | 1,915,997 |
| 18 Mar 2022 | CNY | 32.09 | 32.73 | 31.61 | 32.49 | 32.49 | +0.29 (+0.90%) | 949,238 |
| 17 Mar 2022 | CNY | 32.01 | 32.69 | 31.54 | 32.2 | 32.2 | +0.59 (+1.87%) | 1,581,834 |
| 16 Mar 2022 | CNY | 32.01 | 32.15 | 29.63 | 31.61 | 31.61 | 0.0 (0.0%) | 1,969,653 |
| 15 Mar 2022 | CNY | 34.33 | 34.8 | 31.46 | 31.61 | 31.61 | -3.19 (-9.17%) | 1,956,153 |
| 14 Mar 2022 | CNY | 36.02 | 36.65 | 34.8 | 34.8 | 34.8 | -2.16 (-5.84%) | 1,678,545 |
| 11 Mar 2022 | CNY | 37.44 | 37.73 | 36.32 | 36.96 | 36.96 | -1.54 (-4%) | 2,371,537 |
| 10 Mar 2022 | CNY | 37.5 | 38.59 | 36.19 | 38.5 | 38.5 | +1.71 (+4.65%) | 3,348,546 |
| 9 Mar 2022 | CNY | 35.98 | 37.5 | 34.51 | 36.79 | 36.79 | +1.24 (+3.49%) | 2,265,923 |
| 8 Mar 2022 | CNY | 37.07 | 37.49 | 34.52 | 35.55 | 35.55 | -1.89 (-5.05%) | 2,035,097 |
| 7 Mar 2022 | CNY | 38.93 | 38.93 | 37.01 | 37.44 | 37.44 | -1.59 (-4.07%) | 2,375,911 |
| 4 Mar 2022 | CNY | 38.5 | 39.7 | 37.99 | 39.03 | 39.03 | -0.57 (-1.44%) | 3,725,046 |
| 3 Mar 2022 | CNY | 37.6 | 40.5 | 37.5 | 39.6 | 39.6 | +2.53 (+6.82%) | 6,032,752 |
| 2 Mar 2022 | CNY | 36.53 | 37.3 | 36.2 | 37.07 | 37.07 | +0.25 (+0.68%) | 1,507,896 |
| 1 Mar 2022 | CNY | 35.91 | 38.37 | 35.91 | 36.82 | 36.82 | +1.01 (+2.82%) | 2,370,049 |
| 28 Feb 2022 | CNY | 35.42 | 35.94 | 34.1 | 35.81 | 35.81 | +0.39 (+1.10%) | 847,637 |
| 25 Feb 2022 | CNY | 35.8 | 36.25 | 35.4 | 35.42 | 35.42 | -0.08 (-0.23%) | 781,774 |
| 24 Feb 2022 | CNY | 36.27 | 36.9 | 35.01 | 35.5 | 35.5 | -0.74 (-2.04%) | 1,398,950 |
| 23 Feb 2022 | CNY | 35.23 | 36.49 | 35.15 | 36.24 | 36.24 | +1.01 (+2.87%) | 1,020,508 |
| 22 Feb 2022 | CNY | 35.88 | 36 | 35 | 35.23 | 35.23 | -0.88 (-2.44%) | 870,040 |
| 21 Feb 2022 | CNY | 35.52 | 36.3 | 35.39 | 36.11 | 36.11 | +0.48 (+1.35%) | 769,284 |
