| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2022 | CNY | 18.57 | 18.85 | 17.86 | 17.92 | 17.92 | -0.61 (-3.29%) | 3,955,400 |
| 28 Mar 2022 | CNY | 18.8 | 18.8 | 18.1 | 18.53 | 18.53 | -0.37 (-1.96%) | 3,184,900 |
| 25 Mar 2022 | CNY | 19.36 | 19.5 | 18.7 | 18.9 | 18.9 | -0.33 (-1.72%) | 3,989,969 |
| 24 Mar 2022 | CNY | 19.73 | 19.74 | 18.96 | 19.23 | 19.23 | -0.54 (-2.73%) | 4,685,009 |
| 23 Mar 2022 | CNY | 19.7 | 20.2 | 19.6 | 19.77 | 19.77 | +0.09 (+0.46%) | 3,538,117 |
| 22 Mar 2022 | CNY | 20.1 | 20.25 | 19.53 | 19.68 | 19.68 | -0.53 (-2.62%) | 4,502,445 |
| 21 Mar 2022 | CNY | 20.55 | 20.65 | 19.75 | 20.21 | 20.21 | -0.32 (-1.56%) | 6,556,515 |
| 18 Mar 2022 | CNY | 20.79 | 20.94 | 20.33 | 20.53 | 20.53 | -0.43 (-2.05%) | 4,072,076 |
| 17 Mar 2022 | CNY | 20.69 | 21.66 | 20.6 | 20.96 | 20.96 | +0.61 (+3.00%) | 4,266,614 |
| 16 Mar 2022 | CNY | 20.21 | 20.35 | 19.08 | 20.35 | 20.35 | +0.51 (+2.57%) | 3,122,953 |
| 15 Mar 2022 | CNY | 20.9 | 20.97 | 19.72 | 19.84 | 19.84 | -1.01 (-4.84%) | 4,396,801 |
| 14 Mar 2022 | CNY | 21.65 | 21.68 | 20.75 | 20.85 | 20.85 | -0.96 (-4.40%) | 4,328,600 |
| 11 Mar 2022 | CNY | 22 | 22.4 | 21.2 | 21.81 | 21.81 | -0.67 (-2.98%) | 4,856,817 |
| 10 Mar 2022 | CNY | 22.41 | 22.9 | 22.03 | 22.48 | 22.48 | +0.4 (+1.81%) | 8,194,857 |
| 9 Mar 2022 | CNY | 22.53 | 22.78 | 20.52 | 22.08 | 22.08 | -0.42 (-1.87%) | 6,942,333 |
| 8 Mar 2022 | CNY | 24.21 | 24.39 | 22.01 | 22.5 | 22.5 | -1.7 (-7.02%) | 5,672,584 |
| 7 Mar 2022 | CNY | 25.35 | 25.6 | 24.17 | 24.2 | 24.2 | -1.44 (-5.62%) | 3,128,731 |
| 4 Mar 2022 | CNY | 25.98 | 26.38 | 25.4 | 25.64 | 25.64 | -0.43 (-1.65%) | 2,172,529 |
| 3 Mar 2022 | CNY | 27 | 27.15 | 26 | 26.07 | 26.07 | -0.84 (-3.12%) | 2,969,088 |
| 2 Mar 2022 | CNY | 26.8 | 27 | 26.36 | 26.91 | 26.91 | -0.11 (-0.41%) | 2,253,805 |
| 1 Mar 2022 | CNY | 26.7 | 27.38 | 26.7 | 27.02 | 27.02 | +0.34 (+1.27%) | 4,689,384 |
| 28 Feb 2022 | CNY | 25.83 | 26.82 | 25.3 | 26.68 | 26.68 | +0.88 (+3.41%) | 4,945,583 |
| 25 Feb 2022 | CNY | 25.19 | 26.12 | 25.19 | 25.8 | 25.8 | +0.72 (+2.87%) | 3,059,800 |
| 24 Feb 2022 | CNY | 25.68 | 26.42 | 24.75 | 25.08 | 25.08 | -0.7 (-2.72%) | 4,228,000 |
| 23 Feb 2022 | CNY | 25.08 | 25.83 | 25.08 | 25.78 | 25.78 | +0.77 (+3.08%) | 3,412,113 |
| 22 Feb 2022 | CNY | 25.31 | 25.72 | 24.66 | 25.01 | 25.01 | -0.32 (-1.26%) | 2,189,396 |
| 21 Feb 2022 | CNY | 25.57 | 25.82 | 25.15 | 25.33 | 25.33 | -0.36 (-1.40%) | 1,645,440 |
| 18 Feb 2022 | CNY | 26.19 | 26.19 | 25.31 | 25.69 | 25.69 | -0.5 (-1.91%) | 2,526,981 |
| 17 Feb 2022 | CNY | 25.2 | 26.79 | 25 | 26.19 | 26.19 | +0.99 (+3.93%) | 5,711,145 |
| 16 Feb 2022 | CNY | 25 | 25.3 | 24.93 | 25.2 | 25.2 | +0.2 (+0.80%) | 1,274,100 |
