| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 19.05 | 19.46 | 18.89 | 19.29 | 19.29 | +0.05 (+0.26%) | 13,102,506 |
| 31 Mar 2022 | CNY | 20.3 | 20.38 | 18.97 | 19.24 | 19.24 | -1 (-4.94%) | 25,525,709 |
| 30 Mar 2022 | CNY | 19.84 | 20.45 | 19.66 | 20.24 | 20.24 | +0.56 (+2.85%) | 18,028,170 |
| 29 Mar 2022 | CNY | 20.17 | 20.29 | 19.57 | 19.68 | 19.68 | -0.32 (-1.60%) | 13,006,124 |
| 28 Mar 2022 | CNY | 20.03 | 20.35 | 19.53 | 20 | 20 | -0.49 (-2.39%) | 14,258,335 |
| 25 Mar 2022 | CNY | 20.85 | 21.1 | 20.3 | 20.49 | 20.49 | -0.25 (-1.21%) | 13,334,891 |
| 24 Mar 2022 | CNY | 20.97 | 21.16 | 20.28 | 20.74 | 20.74 | -0.23 (-1.10%) | 17,453,753 |
| 23 Mar 2022 | CNY | 21.2 | 21.39 | 20.82 | 20.97 | 20.97 | -0.33 (-1.55%) | 14,764,247 |
| 22 Mar 2022 | CNY | 20.91 | 21.94 | 20.75 | 21.3 | 21.3 | +0.27 (+1.28%) | 22,165,069 |
| 21 Mar 2022 | CNY | 20.82 | 21.49 | 20.66 | 21.03 | 21.03 | +0.01 (+0.05%) | 19,100,985 |
| 18 Mar 2022 | CNY | 20.7 | 21.06 | 20.42 | 21.02 | 21.02 | +0.22 (+1.06%) | 14,481,164 |
| 17 Mar 2022 | CNY | 20.91 | 21.4 | 20.74 | 20.8 | 20.8 | +0.2 (+0.97%) | 21,063,542 |
| 16 Mar 2022 | CNY | 20.28 | 20.75 | 19.5 | 20.6 | 20.6 | +0.68 (+3.41%) | 23,184,694 |
| 15 Mar 2022 | CNY | 20.79 | 21.18 | 19.9 | 19.92 | 19.92 | -1.12 (-5.32%) | 18,694,081 |
| 14 Mar 2022 | CNY | 21.13 | 21.75 | 21 | 21.04 | 21.04 | -0.55 (-2.55%) | 16,159,300 |
| 11 Mar 2022 | CNY | 21.4 | 21.69 | 20.88 | 21.59 | 21.59 | -0.23 (-1.05%) | 16,984,924 |
| 10 Mar 2022 | CNY | 21.8 | 22.07 | 21.27 | 21.82 | 21.82 | +0.68 (+3.22%) | 18,379,152 |
| 9 Mar 2022 | CNY | 21.5 | 21.73 | 20 | 21.14 | 21.14 | -0.36 (-1.67%) | 18,583,436 |
| 8 Mar 2022 | CNY | 22.8 | 23.04 | 21.2 | 21.5 | 21.5 | -1.31 (-5.74%) | 22,273,935 |
| 7 Mar 2022 | CNY | 23.15 | 23.51 | 22.58 | 22.81 | 22.81 | -0.38 (-1.64%) | 19,046,486 |
| 4 Mar 2022 | CNY | 23.29 | 23.91 | 23.1 | 23.19 | 23.19 | -0.39 (-1.65%) | 22,841,692 |
| 3 Mar 2022 | CNY | 23.7 | 24.36 | 23.21 | 23.58 | 23.58 | -0.04 (-0.17%) | 27,734,676 |
| 2 Mar 2022 | CNY | 23.11 | 23.89 | 23.02 | 23.62 | 23.62 | +0.18 (+0.77%) | 22,930,121 |
| 1 Mar 2022 | CNY | 24.3 | 24.45 | 23 | 23.44 | 23.44 | -0.66 (-2.74%) | 33,031,811 |
| 28 Feb 2022 | CNY | 23.03 | 24.48 | 23.03 | 24.1 | 24.1 | +0.78 (+3.34%) | 37,621,775 |
| 25 Feb 2022 | CNY | 23.25 | 24.09 | 23.11 | 23.32 | 23.32 | +0.43 (+1.88%) | 26,684,734 |
| 24 Feb 2022 | CNY | 23.9 | 24.16 | 22.34 | 22.89 | 22.89 | -1.41 (-5.80%) | 38,422,015 |
| 23 Feb 2022 | CNY | 23.85 | 24.46 | 23.47 | 24.3 | 24.3 | +0.09 (+0.37%) | 37,462,763 |
| 22 Feb 2022 | CNY | 23.52 | 24.58 | 23.38 | 24.21 | 24.21 | +1.13 (+4.90%) | 50,134,476 |
| 21 Feb 2022 | CNY | 22.9 | 23.33 | 22.31 | 23.08 | 23.08 | +0.18 (+0.79%) | 26,977,837 |
