| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 26.3 | 26.3 | 25.73 | 25.8 | 25.8 | -0.32 (-1.23%) | 560,973 |
| 30 Mar 2022 | CNY | 25.29 | 26.49 | 25.15 | 26.12 | 26.12 | +1.01 (+4.02%) | 972,921 |
| 29 Mar 2022 | CNY | 25.8 | 26.06 | 25.03 | 25.11 | 25.11 | -0.67 (-2.60%) | 852,504 |
| 28 Mar 2022 | CNY | 25.3 | 25.95 | 25.12 | 25.78 | 25.78 | -0.35 (-1.34%) | 845,562 |
| 25 Mar 2022 | CNY | 26.95 | 27.15 | 26.12 | 26.13 | 26.13 | -0.65 (-2.43%) | 1,312,723 |
| 24 Mar 2022 | CNY | 27.57 | 27.66 | 26.65 | 26.78 | 26.78 | -1.02 (-3.67%) | 960,688 |
| 23 Mar 2022 | CNY | 27.99 | 28.11 | 27.41 | 27.8 | 27.8 | +0.2 (+0.72%) | 1,133,118 |
| 22 Mar 2022 | CNY | 28.19 | 28.19 | 27.41 | 27.6 | 27.6 | -0.3 (-1.08%) | 554,261 |
| 21 Mar 2022 | CNY | 27.74 | 28.18 | 27.6 | 27.9 | 27.9 | +0.45 (+1.64%) | 765,425 |
| 18 Mar 2022 | CNY | 27.78 | 27.78 | 27.15 | 27.45 | 27.45 | -0.19 (-0.69%) | 633,690 |
| 17 Mar 2022 | CNY | 27.53 | 28.41 | 27.37 | 27.64 | 27.64 | +0.39 (+1.43%) | 1,382,099 |
| 16 Mar 2022 | CNY | 26.9 | 27.4 | 25.98 | 27.25 | 27.25 | +0.47 (+1.76%) | 1,306,616 |
| 15 Mar 2022 | CNY | 27.86 | 28.25 | 26.78 | 26.78 | 26.78 | -1.49 (-5.27%) | 1,124,163 |
| 14 Mar 2022 | CNY | 28.84 | 28.88 | 28.2 | 28.27 | 28.27 | -0.6 (-2.08%) | 919,212 |
| 11 Mar 2022 | CNY | 29 | 29.17 | 28 | 28.87 | 28.87 | -0.48 (-1.64%) | 1,401,076 |
| 10 Mar 2022 | CNY | 29.48 | 29.79 | 29.03 | 29.35 | 29.35 | +0.32 (+1.10%) | 776,955 |
| 9 Mar 2022 | CNY | 29.94 | 30.35 | 28 | 29.03 | 29.03 | -0.87 (-2.91%) | 1,156,358 |
| 8 Mar 2022 | CNY | 30.63 | 30.66 | 29.84 | 29.9 | 29.9 | -0.68 (-2.22%) | 778,682 |
| 7 Mar 2022 | CNY | 31.65 | 31.72 | 30.32 | 30.58 | 30.58 | -1.14 (-3.59%) | 889,159 |
| 4 Mar 2022 | CNY | 32.2 | 32.2 | 31.52 | 31.72 | 31.72 | -0.43 (-1.34%) | 892,337 |
| 3 Mar 2022 | CNY | 32.58 | 32.71 | 32.14 | 32.15 | 32.15 | -0.38 (-1.17%) | 555,847 |
| 2 Mar 2022 | CNY | 32.72 | 32.82 | 32.38 | 32.53 | 32.53 | -0.38 (-1.15%) | 407,846 |
| 1 Mar 2022 | CNY | 32.7 | 32.96 | 32.5 | 32.91 | 32.91 | +0.34 (+1.04%) | 653,557 |
| 28 Feb 2022 | CNY | 32.4 | 32.57 | 31.78 | 32.57 | 32.57 | +0.17 (+0.52%) | 784,011 |
| 25 Feb 2022 | CNY | 32.96 | 33.11 | 32.34 | 32.4 | 32.4 | -0.1 (-0.31%) | 761,242 |
| 24 Feb 2022 | CNY | 33.46 | 33.65 | 32.21 | 32.5 | 32.5 | -1.21 (-3.59%) | 1,469,280 |
| 23 Feb 2022 | CNY | 32.56 | 33.8 | 32.18 | 33.71 | 33.71 | +1.15 (+3.53%) | 1,473,729 |
| 22 Feb 2022 | CNY | 33.5 | 33.68 | 32.35 | 32.56 | 32.56 | -1.2 (-3.55%) | 1,582,391 |
| 21 Feb 2022 | CNY | 33.39 | 33.84 | 33.39 | 33.76 | 33.76 | +0.28 (+0.84%) | 703,405 |
| 18 Feb 2022 | CNY | 33.54 | 33.58 | 33.23 | 33.48 | 33.48 | -0.06 (-0.18%) | 698,955 |
