| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | CNY | 32 | 32.18 | 31.12 | 31.68 | 31.68 | -0.72 (-2.22%) | 10,842,022 |
| 29 Mar 2022 | CNY | 32.64 | 33.66 | 31.76 | 32.4 | 32.4 | -0.3 (-0.92%) | 12,779,672 |
| 28 Mar 2022 | CNY | 37 | 37.92 | 32.62 | 32.7 | 32.7 | -2.68 (-7.57%) | 23,974,042 |
| 25 Mar 2022 | CNY | 32.08 | 35.38 | 31.66 | 35.38 | 35.38 | +3.22 (+10.01%) | 20,653,719 |
| 24 Mar 2022 | CNY | 31.93 | 33.26 | 31.52 | 32.16 | 32.16 | -1.58 (-4.68%) | 17,672,746 |
| 23 Mar 2022 | CNY | 31.4 | 34.54 | 31.39 | 33.74 | 33.74 | +2.34 (+7.45%) | 26,820,916 |
| 22 Mar 2022 | CNY | 33.02 | 34 | 31 | 31.4 | 31.4 | -2.34 (-6.94%) | 11,678,005 |
| 21 Mar 2022 | CNY | 33 | 35.05 | 32.96 | 33.74 | 33.74 | +0.06 (+0.18%) | 16,328,841 |
| 18 Mar 2022 | CNY | 34 | 35.27 | 32.25 | 33.68 | 33.68 | +0.23 (+0.69%) | 19,620,540 |
| 17 Mar 2022 | CNY | 30.01 | 34.5 | 29.97 | 33.45 | 33.45 | +2.09 (+6.66%) | 26,903,409 |
| 16 Mar 2022 | CNY | 31.84 | 33.23 | 29.42 | 31.36 | 31.36 | +0.55 (+1.79%) | 20,733,053 |
| 15 Mar 2022 | CNY | 28.51 | 32.15 | 28.08 | 30.81 | 30.81 | +1.58 (+5.41%) | 21,359,549 |
| 14 Mar 2022 | CNY | 28.87 | 29.97 | 28.56 | 29.23 | 29.23 | +0.31 (+1.07%) | 6,192,890 |
| 11 Mar 2022 | CNY | 29 | 29.45 | 28.51 | 28.92 | 28.92 | -0.01 (-0.03%) | 6,239,618 |
| 10 Mar 2022 | CNY | 28 | 29.14 | 27.56 | 28.93 | 28.93 | +1.55 (+5.66%) | 5,809,684 |
| 9 Mar 2022 | CNY | 27.96 | 28.25 | 26.51 | 27.38 | 27.38 | -0.62 (-2.21%) | 3,515,934 |
| 8 Mar 2022 | CNY | 30.02 | 30.1 | 27.7 | 28 | 28 | -2.16 (-7.16%) | 7,037,378 |
| 7 Mar 2022 | CNY | 30.04 | 30.82 | 29.47 | 30.16 | 30.16 | +0.09 (+0.30%) | 7,815,276 |
| 4 Mar 2022 | CNY | 28.6 | 31 | 28.45 | 30.07 | 30.07 | +1.63 (+5.73%) | 11,924,257 |
| 3 Mar 2022 | CNY | 28.07 | 28.58 | 27.98 | 28.44 | 28.44 | +0.37 (+1.32%) | 2,404,160 |
| 2 Mar 2022 | CNY | 28 | 28.3 | 27.7 | 28.07 | 28.07 | -0.01 (-0.04%) | 1,370,002 |
| 1 Mar 2022 | CNY | 28.05 | 28.13 | 27.86 | 28.08 | 28.08 | +0.18 (+0.65%) | 1,402,401 |
| 28 Feb 2022 | CNY | 28.44 | 28.5 | 27.72 | 27.9 | 27.9 | -0.41 (-1.45%) | 2,905,850 |
| 25 Feb 2022 | CNY | 27.51 | 28.62 | 27.5 | 28.31 | 28.31 | +0.86 (+3.13%) | 3,667,747 |
| 24 Feb 2022 | CNY | 28.41 | 28.63 | 27.08 | 27.45 | 27.45 | -1.03 (-3.62%) | 4,317,270 |
| 23 Feb 2022 | CNY | 28.49 | 28.76 | 28.38 | 28.48 | 28.48 | 0.0 (0.0%) | 2,640,510 |
| 22 Feb 2022 | CNY | 28.93 | 29.2 | 28.37 | 28.48 | 28.48 | -0.44 (-1.52%) | 3,070,000 |
| 21 Feb 2022 | CNY | 28.38 | 28.99 | 28.29 | 28.92 | 28.92 | +0.55 (+1.94%) | 4,085,816 |
| 18 Feb 2022 | CNY | 28 | 28.46 | 27.73 | 28.37 | 28.37 | +0.08 (+0.28%) | 4,975,423 |
| 17 Feb 2022 | CNY | 29.7 | 29.7 | 28.22 | 28.29 | 28.29 | -1.59 (-5.32%) | 9,377,876 |
