| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 32.76 | 31.82 | 32.49 | 32.6 | 32.6 | +0.4 (+1.24%) | 561,100 |
| 31 Mar 2022 | CNY | 32.78 | 31.57 | 31.57 | 32.2 | 32.2 | +0.15 (+0.47%) | 719,720 |
| 30 Mar 2022 | CNY | 32.13 | 31.15 | 31.38 | 32.05 | 32.05 | +0.79 (+2.53%) | 443,000 |
| 29 Mar 2022 | CNY | 32.56 | 30.7 | 32.46 | 31.26 | 31.26 | -0.93 (-2.89%) | 992,000 |
| 28 Mar 2022 | CNY | 33.17 | 31.61 | 33.16 | 32.19 | 32.19 | -0.97 (-2.93%) | 922,000 |
| 25 Mar 2022 | CNY | 33.85 | 32.94 | 33.85 | 33.16 | 33.16 | -0.42 (-1.25%) | 436,700 |
| 24 Mar 2022 | CNY | 34.5 | 33.53 | 34.5 | 33.58 | 33.58 | -0.84 (-2.44%) | 430,100 |
| 23 Mar 2022 | CNY | 35.14 | 33.51 | 33.95 | 34.42 | 34.42 | +0.45 (+1.32%) | 1,139,300 |
| 22 Mar 2022 | CNY | 34.15 | 31.55 | 31.83 | 33.97 | 33.97 | +1.84 (+5.73%) | 1,316,200 |
| 21 Mar 2022 | CNY | 32.36 | 31.51 | 32.11 | 32.13 | 32.13 | +0.03 (+0.09%) | 561,220 |
| 18 Mar 2022 | CNY | 32.79 | 31.3 | 32.79 | 32.1 | 32.1 | -0.6 (-1.83%) | 1,091,310 |
| 17 Mar 2022 | CNY | 33.16 | 32 | 32 | 32.7 | 32.7 | +1 (+3.15%) | 899,400 |
| 16 Mar 2022 | CNY | 32.02 | 30.03 | 30.61 | 31.7 | 31.7 | +1.6 (+5.32%) | 1,408,700 |
| 15 Mar 2022 | CNY | 32 | 30.07 | 31.99 | 30.1 | 30.1 | -1.8 (-5.64%) | 1,329,800 |
| 14 Mar 2022 | CNY | 33.3 | 31.8 | 31.95 | 31.9 | 31.9 | -0.05 (-0.16%) | 1,410,400 |
| 11 Mar 2022 | CNY | 32.06 | 30.39 | 31.7 | 31.95 | 31.95 | +0.04 (+0.13%) | 1,168,300 |
| 10 Mar 2022 | CNY | 32.16 | 31.4 | 31.46 | 31.91 | 31.91 | +1.11 (+3.60%) | 981,730 |
| 9 Mar 2022 | CNY | 31.89 | 29.6 | 31.87 | 30.8 | 30.8 | -0.79 (-2.50%) | 1,434,030 |
| 8 Mar 2022 | CNY | 33.48 | 31.36 | 32.4 | 31.59 | 31.59 | -0.7 (-2.17%) | 1,556,780 |
| 7 Mar 2022 | CNY | 33.14 | 31.95 | 33.13 | 32.29 | 32.29 | -0.77 (-2.33%) | 1,843,000 |
| 4 Mar 2022 | CNY | 34.29 | 33 | 34.05 | 33.06 | 33.06 | -1 (-2.94%) | 972,320 |
| 3 Mar 2022 | CNY | 35.35 | 34.06 | 35.26 | 34.06 | 34.06 | -1.04 (-2.96%) | 861,240 |
| 2 Mar 2022 | CNY | 35.34 | 33.8 | 35 | 35.1 | 35.1 | +0.17 (+0.49%) | 1,502,600 |
| 1 Mar 2022 | CNY | 36.35 | 34.35 | 36.08 | 34.93 | 34.93 | -1.23 (-3.40%) | 1,894,500 |
| 28 Feb 2022 | CNY | 36.59 | 35.2 | 35.98 | 36.16 | 36.16 | +0.18 (+0.50%) | 1,285,100 |
| 25 Feb 2022 | CNY | 38.98 | 35.77 | 38.35 | 35.98 | 35.98 | -1.99 (-5.24%) | 2,423,600 |
| 24 Feb 2022 | CNY | 39.39 | 37.68 | 38.2 | 37.97 | 37.97 | -0.43 (-1.12%) | 1,853,400 |
| 23 Feb 2022 | CNY | 38.59 | 36.72 | 36.89 | 38.4 | 38.4 | +1.51 (+4.09%) | 1,096,400 |
| 22 Feb 2022 | CNY | 37.5 | 36.55 | 36.88 | 36.89 | 36.89 | -0.02 (-0.05%) | 862,600 |
| 21 Feb 2022 | CNY | 37.17 | 36.4 | 36.4 | 36.91 | 36.91 | +0.5 (+1.37%) | 450,600 |
