| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 29.86 | 30.25 | 29.46 | 30.1 | 30.1 | +0.26 (+0.87%) | 1,229,011 |
| 30 Mar 2022 | CNY | 29.48 | 30.24 | 29.42 | 29.84 | 29.84 | -0.2 (-0.67%) | 1,213,052 |
| 29 Mar 2022 | CNY | 28.07 | 30.42 | 27.41 | 30.04 | 30.04 | +2.38 (+8.60%) | 2,926,925 |
| 28 Mar 2022 | CNY | 27.06 | 27.85 | 26.74 | 27.66 | 27.66 | +0.6 (+2.22%) | 900,752 |
| 25 Mar 2022 | CNY | 28 | 28.49 | 27.01 | 27.06 | 27.06 | -1.19 (-4.21%) | 1,002,700 |
| 24 Mar 2022 | CNY | 28.16 | 28.78 | 26.85 | 28.25 | 28.25 | -0.06 (-0.21%) | 1,762,980 |
| 23 Mar 2022 | CNY | 29.18 | 29.43 | 28.05 | 28.31 | 28.31 | -0.44 (-1.53%) | 1,495,929 |
| 22 Mar 2022 | CNY | 29.2 | 29.23 | 28.21 | 28.75 | 28.75 | -0.48 (-1.64%) | 1,118,690 |
| 21 Mar 2022 | CNY | 29.3 | 29.58 | 28.61 | 29.23 | 29.23 | -0.01 (-0.03%) | 1,412,493 |
| 18 Mar 2022 | CNY | 29.65 | 30.23 | 29.01 | 29.24 | 29.24 | -0.08 (-0.27%) | 1,879,364 |
| 17 Mar 2022 | CNY | 29.12 | 30.85 | 28.36 | 29.32 | 29.32 | -0.11 (-0.37%) | 3,055,863 |
| 16 Mar 2022 | CNY | 28.24 | 29.74 | 27.5 | 29.43 | 29.43 | +0.85 (+2.97%) | 4,695,866 |
| 15 Mar 2022 | CNY | 27.2 | 30.32 | 27.18 | 28.58 | 28.58 | +1.02 (+3.70%) | 5,457,196 |
| 14 Mar 2022 | CNY | 28 | 28.67 | 27.56 | 27.56 | 27.56 | -0.78 (-2.75%) | 708,700 |
| 11 Mar 2022 | CNY | 27.98 | 28.47 | 27.3 | 28.34 | 28.34 | +0.02 (+0.07%) | 873,100 |
| 10 Mar 2022 | CNY | 27.9 | 29.4 | 27.84 | 28.32 | 28.32 | +0.59 (+2.13%) | 989,600 |
| 9 Mar 2022 | CNY | 29.15 | 29.29 | 26.63 | 27.73 | 27.73 | -1.4 (-4.81%) | 1,643,466 |
| 8 Mar 2022 | CNY | 30.94 | 31.07 | 29.03 | 29.13 | 29.13 | -1.67 (-5.42%) | 1,282,013 |
| 7 Mar 2022 | CNY | 31.8 | 31.86 | 30.21 | 30.8 | 30.8 | -1.07 (-3.36%) | 2,261,026 |
| 4 Mar 2022 | CNY | 30.1 | 32.49 | 29.65 | 31.87 | 31.87 | +1.87 (+6.23%) | 3,507,121 |
| 3 Mar 2022 | CNY | 28.6 | 30.68 | 28.25 | 30 | 30 | +1.84 (+6.53%) | 2,695,478 |
| 2 Mar 2022 | CNY | 27.33 | 28.25 | 27.21 | 28.16 | 28.16 | +0.67 (+2.44%) | 901,745 |
| 1 Mar 2022 | CNY | 27.36 | 28.08 | 27.2 | 27.49 | 27.49 | -0.09 (-0.33%) | 803,425 |
| 28 Feb 2022 | CNY | 27.64 | 27.75 | 26.92 | 27.58 | 27.58 | -0.11 (-0.40%) | 454,465 |
| 25 Feb 2022 | CNY | 28 | 28.4 | 27.5 | 27.69 | 27.69 | -0.26 (-0.93%) | 633,600 |
| 24 Feb 2022 | CNY | 27.69 | 28.28 | 27.23 | 27.95 | 27.95 | +0.5 (+1.82%) | 1,893,448 |
| 23 Feb 2022 | CNY | 26.39 | 27.68 | 26.3 | 27.45 | 27.45 | +1.17 (+4.45%) | 1,300,884 |
| 22 Feb 2022 | CNY | 26.68 | 26.7 | 25.92 | 26.28 | 26.28 | -0.59 (-2.20%) | 659,066 |
| 21 Feb 2022 | CNY | 27.2 | 27.2 | 26.53 | 26.87 | 26.87 | -0.13 (-0.48%) | 795,066 |
| 18 Feb 2022 | CNY | 26.78 | 27.08 | 26.55 | 27 | 27 | +0.16 (+0.60%) | 505,366 |
