| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 20.85 | 20.85 | 20.31 | 20.36 | 20.36 | -0.41 (-1.97%) | 1,001,000 |
| 30 Mar 2022 | CNY | 20.7 | 20.88 | 20.13 | 20.77 | 20.77 | +0.26 (+1.27%) | 1,557,226 |
| 29 Mar 2022 | CNY | 20.19 | 20.88 | 20 | 20.51 | 20.51 | +0.52 (+2.60%) | 2,155,806 |
| 28 Mar 2022 | CNY | 20.05 | 20.25 | 19.17 | 19.99 | 19.99 | -0.06 (-0.30%) | 2,460,671 |
| 25 Mar 2022 | CNY | 20.39 | 20.43 | 19.9 | 20.05 | 20.05 | -0.19 (-0.94%) | 1,675,708 |
| 24 Mar 2022 | CNY | 20.85 | 21.05 | 20.15 | 20.24 | 20.24 | -0.62 (-2.97%) | 5,411,794 |
| 23 Mar 2022 | CNY | 20.85 | 21 | 20.65 | 20.86 | 20.86 | +0.01 (+0.05%) | 1,608,528 |
| 22 Mar 2022 | CNY | 21.18 | 21.18 | 20.68 | 20.85 | 20.85 | -0.39 (-1.84%) | 1,422,793 |
| 21 Mar 2022 | CNY | 21.2 | 22.05 | 20.63 | 21.24 | 21.24 | +0.01 (+0.05%) | 4,692,444 |
| 18 Mar 2022 | CNY | 20.68 | 21.32 | 20.22 | 21.23 | 21.23 | +0.36 (+1.72%) | 2,806,652 |
| 17 Mar 2022 | CNY | 21.29 | 21.3 | 20.52 | 20.87 | 20.87 | -0.01 (-0.05%) | 2,756,400 |
| 16 Mar 2022 | CNY | 20.42 | 21.09 | 19.7 | 20.88 | 20.88 | +0.52 (+2.55%) | 2,504,413 |
| 15 Mar 2022 | CNY | 22.03 | 22.18 | 20.35 | 20.36 | 20.36 | -1.94 (-8.70%) | 4,582,524 |
| 14 Mar 2022 | CNY | 23.31 | 23.31 | 22.2 | 22.3 | 22.3 | -0.9 (-3.88%) | 1,899,271 |
| 11 Mar 2022 | CNY | 23.19 | 23.6 | 22.53 | 23.2 | 23.2 | -0.34 (-1.44%) | 2,892,776 |
| 10 Mar 2022 | CNY | 23.73 | 24.2 | 23.4 | 23.54 | 23.54 | +0.17 (+0.73%) | 1,693,549 |
| 9 Mar 2022 | CNY | 23.84 | 24.07 | 22.26 | 23.37 | 23.37 | -0.47 (-1.97%) | 1,877,423 |
| 8 Mar 2022 | CNY | 24.44 | 24.66 | 23.65 | 23.84 | 23.84 | -0.44 (-1.81%) | 2,038,928 |
| 7 Mar 2022 | CNY | 25.1 | 25.18 | 23.63 | 24.28 | 24.28 | -0.99 (-3.92%) | 4,949,949 |
| 4 Mar 2022 | CNY | 25.48 | 25.59 | 25.15 | 25.27 | 25.27 | -0.23 (-0.90%) | 1,315,900 |
| 3 Mar 2022 | CNY | 25.24 | 25.73 | 25.1 | 25.5 | 25.5 | +0.15 (+0.59%) | 1,319,574 |
| 2 Mar 2022 | CNY | 25.16 | 25.5 | 24.87 | 25.35 | 25.35 | +0.02 (+0.08%) | 1,127,504 |
| 1 Mar 2022 | CNY | 25.43 | 25.75 | 25.2 | 25.33 | 25.33 | -0.08 (-0.31%) | 1,529,544 |
| 28 Feb 2022 | CNY | 24.94 | 25.46 | 24.8 | 25.41 | 25.41 | +0.29 (+1.15%) | 1,492,489 |
| 25 Feb 2022 | CNY | 24.7 | 25.6 | 24.67 | 25.12 | 25.12 | +0.49 (+1.99%) | 1,982,771 |
| 24 Feb 2022 | CNY | 25.3 | 25.3 | 24.4 | 24.63 | 24.63 | -0.57 (-2.26%) | 1,274,594 |
| 23 Feb 2022 | CNY | 24.69 | 25.34 | 24.5 | 25.2 | 25.2 | +0.82 (+3.36%) | 1,377,880 |
| 22 Feb 2022 | CNY | 25 | 25.04 | 24.08 | 24.38 | 24.38 | -0.5 (-2.01%) | 1,637,100 |
| 21 Feb 2022 | CNY | 24.6 | 25.6 | 24.28 | 24.88 | 24.88 | +0.43 (+1.76%) | 2,393,080 |
| 18 Feb 2022 | CNY | 24 | 24.86 | 23.8 | 24.45 | 24.45 | +0.45 (+1.88%) | 2,033,688 |
