| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 25.1429 | 25.5 | 24.8 | 24.9286 | 24.9286 | -0.357 (-1.41%) | 5,379,532 |
| 31 Mar 2022 | CNY | 25.8214 | 25.8214 | 25.0214 | 25.2857 | 25.2857 | -0.457 (-1.78%) | 6,149,704 |
| 30 Mar 2022 | CNY | 26.4286 | 26.7929 | 25.0071 | 25.7429 | 25.7429 | -0.614 (-2.33%) | 12,220,940 |
| 29 Mar 2022 | CNY | 27.5214 | 28.3071 | 26.2286 | 26.3571 | 26.3571 | -0.936 (-3.43%) | 6,952,934 |
| 28 Mar 2022 | CNY | 27.7143 | 27.7143 | 27 | 27.2929 | 27.2929 | -0.514 (-1.85%) | 3,720,313 |
| 25 Mar 2022 | CNY | 28.4571 | 28.8571 | 27.6429 | 27.8071 | 27.8071 | -0.686 (-2.41%) | 3,292,380 |
| 24 Mar 2022 | CNY | 29.0429 | 29.1429 | 28.05 | 28.4929 | 28.4929 | -0.514 (-1.77%) | 3,149,284 |
| 23 Mar 2022 | CNY | 28.9286 | 29.5357 | 28.2357 | 29.0071 | 29.0071 | +0.528 (+1.86%) | 4,659,632 |
| 22 Mar 2022 | CNY | 29.0929 | 29.2357 | 28.0714 | 28.4786 | 28.4786 | -0.614 (-2.11%) | 3,378,699 |
| 21 Mar 2022 | CNY | 29 | 30.1571 | 28.6 | 29.0929 | 29.0929 | +0.414 (+1.44%) | 4,459,995 |
| 18 Mar 2022 | CNY | 28.7714 | 29.2143 | 28.2857 | 28.6786 | 28.6786 | -0.407 (-1.40%) | 3,318,330 |
| 17 Mar 2022 | CNY | 28.0643 | 30.3714 | 27.8571 | 29.0857 | 29.0857 | +1.45 (+5.25%) | 7,041,410 |
| 16 Mar 2022 | CNY | 27.85 | 28.2071 | 26.2714 | 27.6357 | 27.6357 | +0.136 (+0.49%) | 5,329,591 |
| 15 Mar 2022 | CNY | 29.3286 | 29.3286 | 27.5 | 27.5 | 27.5 | -1.579 (-5.43%) | 4,380,976 |
| 14 Mar 2022 | CNY | 29.5857 | 29.9214 | 29.0357 | 29.0786 | 29.0786 | -0.993 (-3.30%) | 3,324,935 |
| 11 Mar 2022 | CNY | 29.8714 | 30.1429 | 29.15 | 30.0714 | 30.0714 | -0.214 (-0.71%) | 3,038,152 |
| 10 Mar 2022 | CNY | 30.4929 | 30.9071 | 29.8714 | 30.2857 | 30.2857 | +0.543 (+1.82%) | 4,547,113 |
| 9 Mar 2022 | CNY | 30.0071 | 30.5714 | 28.5929 | 29.7429 | 29.7429 | -0.207 (-0.69%) | 4,811,076 |
| 8 Mar 2022 | CNY | 30.1429 | 30.9571 | 29.65 | 29.95 | 29.95 | +0.007 (+0.02%) | 6,468,214 |
| 7 Mar 2022 | CNY | 31.6429 | 31.6429 | 29.6071 | 29.9429 | 29.9429 | -1.736 (-5.48%) | 9,790,797 |
| 4 Mar 2022 | CNY | 32.0357 | 32.3214 | 31.1571 | 31.6786 | 31.6786 | -0.878 (-2.70%) | 5,170,615 |
| 3 Mar 2022 | CNY | 33.7214 | 33.7214 | 32.1857 | 32.5571 | 32.5571 | -1.093 (-3.25%) | 5,337,929 |
| 2 Mar 2022 | CNY | 34.2786 | 34.2786 | 33.5071 | 33.65 | 33.65 | -0.907 (-2.62%) | 3,649,854 |
| 1 Mar 2022 | CNY | 35.0571 | 35.25 | 34.2 | 34.5571 | 34.5571 | -0.5 (-1.43%) | 3,682,375 |
| 28 Feb 2022 | CNY | 35 | 35.4143 | 34.6286 | 35.0571 | 35.0571 | +0.057 (+0.16%) | 3,430,124 |
| 25 Feb 2022 | CNY | 35 | 35.4214 | 34.5143 | 35 | 35 | +0.286 (+0.82%) | 4,372,881 |
| 24 Feb 2022 | CNY | 35.3571 | 35.7 | 33.4286 | 34.7143 | 34.7143 | -0.9 (-2.53%) | 7,170,013 |
| 23 Feb 2022 | CNY | 34.0786 | 35.9286 | 34.0714 | 35.6143 | 35.6143 | +1.721 (+5.08%) | 7,080,763 |
| 22 Feb 2022 | CNY | 33.6357 | 34.6286 | 32.3643 | 33.8929 | 33.8929 | -0.136 (-0.40%) | 5,943,954 |
| 21 Feb 2022 | CNY | 34.5 | 34.9357 | 33.7143 | 34.0286 | 34.0286 | -0.9 (-2.58%) | 5,743,411 |
