| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 21.1 | 22.22 | 20.99 | 21.52 | 21.52 | +0.65 (+3.11%) | 5,316,662 |
| 30 Mar 2022 | CNY | 20.02 | 20.96 | 20.02 | 20.87 | 20.87 | +0.94 (+4.72%) | 2,755,760 |
| 29 Mar 2022 | CNY | 20.55 | 20.65 | 19.88 | 19.93 | 19.93 | -0.43 (-2.11%) | 1,816,380 |
| 28 Mar 2022 | CNY | 20.4 | 20.65 | 20.06 | 20.36 | 20.36 | -0.16 (-0.78%) | 1,849,420 |
| 25 Mar 2022 | CNY | 20.7 | 21.04 | 20.52 | 20.52 | 20.52 | -0.52 (-2.47%) | 3,205,323 |
| 24 Mar 2022 | CNY | 21.95 | 22.5 | 20.8 | 21.04 | 21.04 | -1.5 (-6.65%) | 6,821,442 |
| 23 Mar 2022 | CNY | 22.05 | 23.9 | 21.93 | 22.54 | 22.54 | +0.71 (+3.25%) | 9,338,154 |
| 22 Mar 2022 | CNY | 21.11 | 22.15 | 20.73 | 21.83 | 21.83 | +0.68 (+3.22%) | 4,713,766 |
| 21 Mar 2022 | CNY | 20.79 | 21.19 | 20.51 | 21.15 | 21.15 | +0.37 (+1.78%) | 2,962,051 |
| 18 Mar 2022 | CNY | 19.61 | 21.13 | 19.61 | 20.78 | 20.78 | +0.99 (+5.00%) | 3,514,320 |
| 17 Mar 2022 | CNY | 19.59 | 20.16 | 19.59 | 19.79 | 19.79 | +0.2 (+1.02%) | 1,751,071 |
| 16 Mar 2022 | CNY | 19.45 | 19.68 | 18.8 | 19.59 | 19.59 | +0.39 (+2.03%) | 1,992,106 |
| 15 Mar 2022 | CNY | 20.58 | 20.78 | 19 | 19.2 | 19.2 | -1.58 (-7.60%) | 2,437,840 |
| 14 Mar 2022 | CNY | 21.2 | 21.4 | 20.71 | 20.78 | 20.78 | -0.64 (-2.99%) | 1,481,860 |
| 11 Mar 2022 | CNY | 21.18 | 21.55 | 20.86 | 21.42 | 21.42 | -0.18 (-0.83%) | 1,979,090 |
| 10 Mar 2022 | CNY | 21.39 | 21.92 | 21.37 | 21.6 | 21.6 | +0.23 (+1.08%) | 2,224,215 |
| 9 Mar 2022 | CNY | 21.56 | 22 | 20.59 | 21.37 | 21.37 | -0.33 (-1.52%) | 2,557,330 |
| 8 Mar 2022 | CNY | 23.04 | 23.18 | 21.57 | 21.7 | 21.7 | -1.51 (-6.51%) | 3,479,190 |
| 7 Mar 2022 | CNY | 24.17 | 24.5 | 23.04 | 23.21 | 23.21 | -0.89 (-3.69%) | 3,257,400 |
| 4 Mar 2022 | CNY | 24.5 | 24.84 | 24.01 | 24.1 | 24.1 | -0.71 (-2.86%) | 3,841,683 |
| 3 Mar 2022 | CNY | 23.67 | 25.45 | 23.47 | 24.81 | 24.81 | +1.2 (+5.08%) | 6,659,348 |
| 2 Mar 2022 | CNY | 24.01 | 24.01 | 23.39 | 23.61 | 23.61 | -0.28 (-1.17%) | 3,251,306 |
| 1 Mar 2022 | CNY | 23.24 | 24.5 | 23.17 | 23.89 | 23.89 | +0.69 (+2.97%) | 5,166,554 |
| 28 Feb 2022 | CNY | 24.15 | 24.32 | 22.9 | 23.2 | 23.2 | -1.74 (-6.98%) | 7,156,655 |
| 25 Feb 2022 | CNY | 26.22 | 26.65 | 24.9 | 24.94 | 24.94 | -1.28 (-4.88%) | 12,588,026 |
| 24 Feb 2022 | CNY | 24 | 26.22 | 23.98 | 26.22 | 26.22 | +2.38 (+9.98%) | 7,654,667 |
| 23 Feb 2022 | CNY | 23.82 | 24.08 | 23.5 | 23.84 | 23.84 | -0.02 (-0.08%) | 3,467,240 |
| 22 Feb 2022 | CNY | 24.31 | 24.45 | 23.7 | 23.86 | 23.86 | -0.9 (-3.63%) | 5,178,386 |
| 21 Feb 2022 | CNY | 25.85 | 25.85 | 24.1 | 24.76 | 24.76 | +0.01 (+0.04%) | 9,374,209 |
| 18 Feb 2022 | CNY | 22.46 | 24.75 | 22.15 | 24.75 | 24.75 | +2.25 (+10%) | 5,098,488 |
