| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 26.01 | 26.3 | 25.5 | 25.78 | 25.78 | -1.5 (-5.50%) | 1,346,796 |
| 30 Mar 2022 | CNY | 26.98 | 27.31 | 26.8 | 27.28 | 27.28 | +0.43 (+1.60%) | 399,903 |
| 29 Mar 2022 | CNY | 28.2 | 28.2 | 26.7 | 26.85 | 26.85 | -1.17 (-4.18%) | 715,134 |
| 28 Mar 2022 | CNY | 27.52 | 28.18 | 27.36 | 28.02 | 28.02 | +0.33 (+1.19%) | 637,435 |
| 25 Mar 2022 | CNY | 27.14 | 27.85 | 27.06 | 27.69 | 27.69 | +0.52 (+1.91%) | 582,505 |
| 24 Mar 2022 | CNY | 27.63 | 27.63 | 26.96 | 27.17 | 27.17 | -0.31 (-1.13%) | 248,276 |
| 23 Mar 2022 | CNY | 27.47 | 27.73 | 27.33 | 27.48 | 27.48 | +0.1 (+0.37%) | 268,346 |
| 22 Mar 2022 | CNY | 27.4 | 27.63 | 27.13 | 27.38 | 27.38 | -0.09 (-0.33%) | 231,631 |
| 21 Mar 2022 | CNY | 27.26 | 27.55 | 27.16 | 27.47 | 27.47 | +0.23 (+0.84%) | 338,005 |
| 18 Mar 2022 | CNY | 26.78 | 27.42 | 26.62 | 27.24 | 27.24 | +0.35 (+1.30%) | 309,585 |
| 17 Mar 2022 | CNY | 27 | 27.34 | 26.76 | 26.89 | 26.89 | +0.24 (+0.90%) | 419,600 |
| 16 Mar 2022 | CNY | 26.13 | 26.92 | 25.43 | 26.65 | 26.65 | +0.75 (+2.90%) | 418,331 |
| 15 Mar 2022 | CNY | 26.83 | 27.19 | 25.8 | 25.9 | 25.9 | -0.93 (-3.47%) | 445,282 |
| 14 Mar 2022 | CNY | 27.1 | 27.67 | 26.69 | 26.83 | 26.83 | -0.17 (-0.63%) | 342,198 |
| 11 Mar 2022 | CNY | 27 | 27.1 | 26.06 | 27 | 27 | +0.05 (+0.19%) | 272,208 |
| 10 Mar 2022 | CNY | 26.8 | 27.48 | 26.8 | 26.95 | 26.95 | +0.35 (+1.32%) | 279,846 |
| 9 Mar 2022 | CNY | 27.48 | 27.52 | 25.88 | 26.6 | 26.6 | -0.59 (-2.17%) | 497,375 |
| 8 Mar 2022 | CNY | 27.79 | 27.88 | 27.14 | 27.19 | 27.19 | -0.71 (-2.54%) | 436,180 |
| 7 Mar 2022 | CNY | 28.25 | 28.3 | 27.61 | 27.9 | 27.9 | -0.3 (-1.06%) | 407,217 |
| 4 Mar 2022 | CNY | 28.18 | 28.55 | 27.87 | 28.2 | 28.2 | +0.01 (+0.04%) | 493,992 |
| 3 Mar 2022 | CNY | 28 | 28.25 | 27.84 | 28.19 | 28.19 | +0.19 (+0.68%) | 406,616 |
| 2 Mar 2022 | CNY | 27.81 | 28.05 | 27.65 | 28 | 28 | +0.19 (+0.68%) | 326,867 |
| 1 Mar 2022 | CNY | 27.72 | 27.87 | 27.55 | 27.81 | 27.81 | +0.09 (+0.32%) | 278,500 |
| 28 Feb 2022 | CNY | 28.12 | 28.3 | 27.51 | 27.72 | 27.72 | -0.49 (-1.74%) | 398,894 |
| 25 Feb 2022 | CNY | 27.97 | 28.43 | 27.82 | 28.21 | 28.21 | +0.44 (+1.58%) | 476,267 |
| 24 Feb 2022 | CNY | 28.27 | 28.52 | 27.35 | 27.77 | 27.77 | -0.57 (-2.01%) | 675,433 |
| 23 Feb 2022 | CNY | 27.98 | 28.53 | 27.88 | 28.34 | 28.34 | +0.46 (+1.65%) | 482,244 |
| 22 Feb 2022 | CNY | 28 | 28.25 | 27.86 | 27.88 | 27.88 | -0.4 (-1.41%) | 407,474 |
| 21 Feb 2022 | CNY | 28.06 | 28.36 | 27.89 | 28.28 | 28.28 | +0.2 (+0.71%) | 379,762 |
| 18 Feb 2022 | CNY | 28.11 | 28.15 | 27.78 | 28.08 | 28.08 | -0.27 (-0.95%) | 611,277 |
