| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 16.7 | 16.24 | 16.7 | 16.38 | 11.7 | -0.286 (-2.38%) | 1,917,600 |
| 30 Mar 2022 | CNY | 16.88 | 16.1 | 16.2 | 16.78 | 11.986 | +0.45 (+3.90%) | 2,534,920 |
| 29 Mar 2022 | CNY | 16.47 | 15.98 | 16.47 | 16.15 | 11.536 | -0.064 (-0.55%) | 1,482,760 |
| 28 Mar 2022 | CNY | 16.99 | 15.8 | 16.99 | 16.24 | 11.6 | -0.007 (-0.06%) | 1,991,830 |
| 25 Mar 2022 | CNY | 16.77 | 16.16 | 16.52 | 16.25 | 11.607 | -0.236 (-1.99%) | 1,594,150 |
| 24 Mar 2022 | CNY | 16.77 | 16.32 | 16.68 | 16.58 | 11.843 | -0.129 (-1.07%) | 1,627,840 |
| 23 Mar 2022 | CNY | 17.1 | 16.44 | 16.55 | 16.76 | 11.971 | +0.178 (+1.51%) | 2,534,750 |
| 22 Mar 2022 | CNY | 16.66 | 16.14 | 16.65 | 16.51 | 11.793 | -0.064 (-0.54%) | 2,727,210 |
| 21 Mar 2022 | CNY | 16.68 | 16.29 | 16.29 | 16.6 | 11.857 | +0.25 (+2.15%) | 2,431,600 |
| 18 Mar 2022 | CNY | 16.59 | 16 | 16.41 | 16.25 | 11.607 | -0.121 (-1.04%) | 2,415,870 |
| 17 Mar 2022 | CNY | 16.83 | 16.06 | 16.06 | 16.42 | 11.729 | +0.393 (+3.47%) | 3,451,770 |
| 16 Mar 2022 | CNY | 15.98 | 14.9 | 15.74 | 15.87 | 11.336 | +0.236 (+2.12%) | 4,432,100 |
| 15 Mar 2022 | CNY | 16.75 | 15.5 | 16.58 | 15.54 | 11.1 | -0.75 (-6.33%) | 6,725,360 |
| 14 Mar 2022 | CNY | 17.42 | 16.42 | 17.29 | 16.59 | 11.85 | -0.571 (-4.60%) | 6,005,660 |
| 11 Mar 2022 | CNY | 17.58 | 16.82 | 17.5 | 17.39 | 12.421 | -0.2 (-1.58%) | 4,206,430 |
| 10 Mar 2022 | CNY | 18.45 | 17.56 | 18.33 | 17.67 | 12.621 | -0.129 (-1.01%) | 5,071,940 |
| 9 Mar 2022 | CNY | 19.06 | 17.21 | 18.63 | 17.85 | 12.75 | -0.657 (-4.90%) | 4,299,500 |
| 8 Mar 2022 | CNY | 20.5 | 18.65 | 19.84 | 18.77 | 13.407 | -1.05 (-7.26%) | 3,705,690 |
| 7 Mar 2022 | CNY | 20.94 | 20.06 | 20.94 | 20.24 | 14.457 | -0.464 (-3.11%) | 2,049,400 |
| 4 Mar 2022 | CNY | 21.41 | 20.72 | 21.3 | 20.89 | 14.921 | -0.336 (-2.20%) | 1,295,430 |
| 3 Mar 2022 | CNY | 21.88 | 21.06 | 21.46 | 21.36 | 15.257 | -0.029 (-0.19%) | 1,982,910 |
| 2 Mar 2022 | CNY | 21.59 | 21.12 | 21.59 | 21.4 | 15.286 | -0.079 (-0.51%) | 1,034,720 |
| 1 Mar 2022 | CNY | 22.01 | 21.3 | 21.76 | 21.51 | 15.364 | -0.107 (-0.69%) | 1,683,280 |
| 28 Feb 2022 | CNY | 21.7 | 21 | 21.39 | 21.66 | 15.471 | +0.25 (+1.64%) | 2,143,420 |
| 25 Feb 2022 | CNY | 21.92 | 20.72 | 20.86 | 21.31 | 15.221 | +0.45 (+3.05%) | 2,817,080 |
| 24 Feb 2022 | CNY | 21.58 | 20.33 | 21.28 | 20.68 | 14.771 | -0.5 (-3.27%) | 2,389,560 |
| 23 Feb 2022 | CNY | 21.5 | 20.4 | 20.58 | 21.38 | 15.271 | +0.55 (+3.74%) | 2,016,780 |
| 22 Feb 2022 | CNY | 20.93 | 20.4 | 20.93 | 20.61 | 14.721 | -0.236 (-1.58%) | 1,274,940 |
| 21 Feb 2022 | CNY | 20.95 | 20.51 | 20.58 | 20.94 | 14.957 | +0.257 (+1.75%) | 1,403,150 |
| 18 Feb 2022 | CNY | 20.88 | 20.38 | 20.77 | 20.58 | 14.7 | -0.121 (-0.82%) | 1,240,380 |
