| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 26.79 | 27.44 | 26.65 | 27.18 | 27.18 | +0.43 (+1.61%) | 3,703,304 |
| 31 Mar 2022 | CNY | 26.84 | 27.12 | 26.51 | 26.75 | 26.75 | -0.28 (-1.04%) | 2,984,919 |
| 30 Mar 2022 | CNY | 27.18 | 27.36 | 26.82 | 27.03 | 27.03 | +0.03 (+0.11%) | 3,857,571 |
| 29 Mar 2022 | CNY | 27.95 | 28.18 | 26.81 | 27 | 27 | -0.9 (-3.23%) | 3,841,732 |
| 28 Mar 2022 | CNY | 28.07 | 28.55 | 27.61 | 27.9 | 27.9 | -0.8 (-2.79%) | 2,754,480 |
| 25 Mar 2022 | CNY | 28.39 | 29.68 | 28.34 | 28.7 | 28.7 | +0.49 (+1.74%) | 4,319,866 |
| 24 Mar 2022 | CNY | 28.78 | 28.81 | 28 | 28.21 | 28.21 | -0.73 (-2.52%) | 3,040,652 |
| 23 Mar 2022 | CNY | 29.05 | 29.43 | 28.85 | 28.94 | 28.94 | +0.1 (+0.35%) | 2,339,074 |
| 22 Mar 2022 | CNY | 29.63 | 29.63 | 28.7 | 28.84 | 28.84 | -0.81 (-2.73%) | 3,193,832 |
| 21 Mar 2022 | CNY | 29.37 | 29.89 | 29.1 | 29.65 | 29.65 | +0.42 (+1.44%) | 3,368,400 |
| 18 Mar 2022 | CNY | 28.89 | 29.56 | 28.36 | 29.23 | 29.23 | +0.2 (+0.69%) | 3,177,290 |
| 17 Mar 2022 | CNY | 29.14 | 29.64 | 28.8 | 29.03 | 29.03 | +0.41 (+1.43%) | 4,594,859 |
| 16 Mar 2022 | CNY | 28.74 | 28.8 | 27 | 28.62 | 28.62 | +0.46 (+1.63%) | 4,391,246 |
| 15 Mar 2022 | CNY | 29.2 | 29.6 | 27.88 | 28.16 | 28.16 | -1.48 (-4.99%) | 4,406,480 |
| 14 Mar 2022 | CNY | 30 | 30.58 | 29.59 | 29.64 | 29.64 | -0.9 (-2.95%) | 3,894,044 |
| 11 Mar 2022 | CNY | 30.8 | 30.8 | 29.56 | 30.54 | 30.54 | -0.58 (-1.86%) | 4,867,185 |
| 10 Mar 2022 | CNY | 31.9 | 32.42 | 31.08 | 31.12 | 31.12 | -0.04 (-0.13%) | 4,312,893 |
| 9 Mar 2022 | CNY | 32.3 | 32.68 | 29.7 | 31.16 | 31.16 | -1.03 (-3.20%) | 5,592,915 |
| 8 Mar 2022 | CNY | 33.58 | 34 | 32.05 | 32.19 | 32.19 | -1.71 (-5.04%) | 5,211,737 |
| 7 Mar 2022 | CNY | 35.11 | 35.28 | 33.81 | 33.9 | 33.9 | -1.47 (-4.16%) | 5,075,326 |
| 4 Mar 2022 | CNY | 34.85 | 36.21 | 34.7 | 35.37 | 35.37 | +0.18 (+0.51%) | 7,530,607 |
| 3 Mar 2022 | CNY | 34.18 | 35.2 | 33.92 | 35.19 | 35.19 | +1.2 (+3.53%) | 7,065,493 |
| 2 Mar 2022 | CNY | 34.2 | 34.36 | 33.61 | 33.99 | 33.99 | -0.43 (-1.25%) | 3,535,886 |
| 1 Mar 2022 | CNY | 34.36 | 34.55 | 33.9 | 34.42 | 34.42 | +0.27 (+0.79%) | 3,446,213 |
| 28 Feb 2022 | CNY | 34 | 34.39 | 33.5 | 34.15 | 34.15 | -0.13 (-0.38%) | 3,681,764 |
| 25 Feb 2022 | CNY | 33.5 | 34.92 | 33.5 | 34.28 | 34.28 | +0.97 (+2.91%) | 6,169,442 |
| 24 Feb 2022 | CNY | 35.45 | 35.65 | 32.88 | 33.31 | 33.31 | -2.62 (-7.29%) | 9,785,331 |
| 23 Feb 2022 | CNY | 35.61 | 36.23 | 35.26 | 35.93 | 35.93 | +0.36 (+1.01%) | 6,296,361 |
| 22 Feb 2022 | CNY | 35.55 | 35.95 | 34.5 | 35.57 | 35.57 | -0.48 (-1.33%) | 6,815,900 |
| 21 Feb 2022 | CNY | 36.41 | 37.15 | 35.65 | 36.05 | 36.05 | -0.64 (-1.74%) | 9,424,909 |
