| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 21.5 | 21.9 | 21.18 | 21.38 | 21.38 | -0.3 (-1.38%) | 3,255,800 |
| 30 Mar 2022 | CNY | 21.4 | 21.83 | 21.3 | 21.68 | 21.68 | +0.14 (+0.65%) | 4,050,446 |
| 29 Mar 2022 | CNY | 21.3 | 21.99 | 21.2 | 21.54 | 21.54 | +0.32 (+1.51%) | 2,798,284 |
| 28 Mar 2022 | CNY | 20.95 | 21.45 | 20.62 | 21.22 | 21.22 | +0.02 (+0.09%) | 2,772,443 |
| 25 Mar 2022 | CNY | 21.1 | 21.44 | 20.97 | 21.2 | 21.2 | +0.05 (+0.24%) | 3,300,034 |
| 24 Mar 2022 | CNY | 21 | 21.5 | 20.83 | 21.15 | 21.15 | +0.05 (+0.24%) | 3,025,350 |
| 23 Mar 2022 | CNY | 20.8 | 21.22 | 20.71 | 21.1 | 21.1 | +0.3 (+1.44%) | 3,863,886 |
| 22 Mar 2022 | CNY | 20.67 | 20.89 | 20.22 | 20.8 | 20.8 | +0.37 (+1.81%) | 4,047,196 |
| 21 Mar 2022 | CNY | 20.25 | 21.5 | 19.82 | 20.43 | 20.43 | +0.28 (+1.39%) | 5,307,147 |
| 18 Mar 2022 | CNY | 20.08 | 20.56 | 19.85 | 20.15 | 20.15 | +0.23 (+1.15%) | 2,967,173 |
| 17 Mar 2022 | CNY | 19.8 | 20.24 | 19.6 | 19.92 | 19.92 | +0.43 (+2.21%) | 3,064,972 |
| 16 Mar 2022 | CNY | 19.36 | 19.99 | 18.83 | 19.49 | 19.49 | +0.24 (+1.25%) | 2,455,752 |
| 15 Mar 2022 | CNY | 20.17 | 20.27 | 19.2 | 19.25 | 19.25 | -0.75 (-3.75%) | 2,426,021 |
| 14 Mar 2022 | CNY | 19.32 | 20.69 | 19.3 | 20 | 20 | +0.48 (+2.46%) | 3,416,735 |
| 11 Mar 2022 | CNY | 19.43 | 19.71 | 19.07 | 19.52 | 19.52 | -0.01 (-0.05%) | 1,604,629 |
| 10 Mar 2022 | CNY | 19.43 | 19.75 | 19.34 | 19.53 | 19.53 | +0.34 (+1.77%) | 932,165 |
| 9 Mar 2022 | CNY | 19.82 | 20 | 18.33 | 19.19 | 19.19 | -0.7 (-3.52%) | 2,461,842 |
| 8 Mar 2022 | CNY | 20.17 | 20.18 | 19.67 | 19.89 | 19.89 | -0.28 (-1.39%) | 1,173,582 |
| 7 Mar 2022 | CNY | 20.17 | 20.63 | 19.97 | 20.17 | 20.17 | -0.1 (-0.49%) | 1,598,245 |
| 4 Mar 2022 | CNY | 20.27 | 20.54 | 20.05 | 20.27 | 20.27 | -0.1 (-0.49%) | 1,627,116 |
| 3 Mar 2022 | CNY | 20.72 | 20.72 | 20.25 | 20.37 | 20.37 | -0.21 (-1.02%) | 1,398,325 |
| 2 Mar 2022 | CNY | 20.49 | 20.64 | 20.03 | 20.58 | 20.58 | +0.07 (+0.34%) | 2,098,134 |
| 1 Mar 2022 | CNY | 20.45 | 20.68 | 20.4 | 20.51 | 20.51 | +0.07 (+0.34%) | 2,089,954 |
| 28 Feb 2022 | CNY | 20.71 | 20.71 | 19.91 | 20.44 | 20.44 | +0.18 (+0.89%) | 1,918,334 |
| 25 Feb 2022 | CNY | 19.98 | 20.63 | 19.93 | 20.26 | 20.26 | +0.27 (+1.35%) | 2,216,488 |
| 24 Feb 2022 | CNY | 20.47 | 20.73 | 19.55 | 19.99 | 19.99 | -0.38 (-1.87%) | 2,749,711 |
| 23 Feb 2022 | CNY | 20.59 | 20.66 | 20.3 | 20.37 | 20.37 | -0.12 (-0.59%) | 1,162,543 |
| 22 Feb 2022 | CNY | 20.74 | 20.74 | 20.1 | 20.49 | 20.49 | -0.23 (-1.11%) | 1,737,080 |
| 21 Feb 2022 | CNY | 21.29 | 21.3 | 20.53 | 20.72 | 20.72 | -0.49 (-2.31%) | 1,661,948 |
| 18 Feb 2022 | CNY | 21.22 | 21.34 | 20.88 | 21.21 | 21.21 | -0.01 (-0.05%) | 1,714,214 |
