| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 28.39 | 29.49 | 28.37 | 29 | 29 | +0.41 (+1.43%) | 240,786 |
| 30 Mar 2022 | CNY | 28.3 | 28.83 | 28.3 | 28.59 | 28.59 | +0.32 (+1.13%) | 150,118 |
| 29 Mar 2022 | CNY | 28.25 | 28.6 | 28.09 | 28.27 | 28.27 | -0.13 (-0.46%) | 157,765 |
| 28 Mar 2022 | CNY | 28.71 | 28.94 | 28.15 | 28.4 | 28.4 | -0.6 (-2.07%) | 250,669 |
| 25 Mar 2022 | CNY | 29.28 | 29.64 | 28.89 | 29 | 29 | +0.05 (+0.17%) | 183,975 |
| 24 Mar 2022 | CNY | 29.22 | 29.85 | 28.8 | 28.95 | 28.95 | -0.68 (-2.29%) | 247,027 |
| 23 Mar 2022 | CNY | 29.3 | 29.77 | 29.04 | 29.63 | 29.63 | +0.37 (+1.26%) | 222,644 |
| 22 Mar 2022 | CNY | 29.69 | 29.69 | 29.14 | 29.26 | 29.26 | -0.43 (-1.45%) | 211,146 |
| 21 Mar 2022 | CNY | 29.12 | 29.92 | 28.62 | 29.69 | 29.69 | +0.95 (+3.31%) | 433,539 |
| 18 Mar 2022 | CNY | 28.38 | 29.1 | 28.28 | 28.74 | 28.74 | +0.27 (+0.95%) | 332,094 |
| 17 Mar 2022 | CNY | 28.14 | 28.87 | 28 | 28.47 | 28.47 | +0.59 (+2.12%) | 410,057 |
| 16 Mar 2022 | CNY | 27.5 | 28.14 | 27 | 27.88 | 27.88 | +0.75 (+2.76%) | 360,138 |
| 15 Mar 2022 | CNY | 28.08 | 28.14 | 27.11 | 27.13 | 27.13 | -0.91 (-3.25%) | 344,711 |
| 14 Mar 2022 | CNY | 29 | 29 | 28.01 | 28.04 | 28.04 | -1.06 (-3.64%) | 395,249 |
| 11 Mar 2022 | CNY | 28.8 | 29.18 | 28.3 | 29.1 | 29.1 | +0.23 (+0.80%) | 354,840 |
| 10 Mar 2022 | CNY | 28.95 | 29.68 | 28.72 | 28.87 | 28.87 | +0.1 (+0.35%) | 376,023 |
| 9 Mar 2022 | CNY | 29.94 | 29.98 | 28.18 | 28.77 | 28.77 | -0.98 (-3.29%) | 564,206 |
| 8 Mar 2022 | CNY | 30.56 | 30.68 | 29.51 | 29.75 | 29.75 | -0.83 (-2.71%) | 491,856 |
| 7 Mar 2022 | CNY | 30.9 | 31.1 | 30.19 | 30.58 | 30.58 | -0.52 (-1.67%) | 583,277 |
| 4 Mar 2022 | CNY | 31.51 | 31.85 | 30.99 | 31.1 | 31.1 | -0.52 (-1.64%) | 496,136 |
| 3 Mar 2022 | CNY | 32.1 | 32.4 | 31.38 | 31.62 | 31.62 | -0.13 (-0.41%) | 460,244 |
| 2 Mar 2022 | CNY | 32.88 | 32.88 | 31.63 | 31.75 | 31.75 | -0.57 (-1.76%) | 538,614 |
| 1 Mar 2022 | CNY | 31.54 | 32.46 | 31.5 | 32.32 | 32.32 | +0.96 (+3.06%) | 871,152 |
| 28 Feb 2022 | CNY | 33.17 | 33.17 | 31.24 | 31.36 | 31.36 | -2.82 (-8.25%) | 1,642,250 |
| 25 Feb 2022 | CNY | 33.87 | 34.36 | 33.64 | 34.18 | 34.18 | +0.33 (+0.97%) | 346,117 |
| 24 Feb 2022 | CNY | 34.21 | 35.19 | 33.18 | 33.85 | 33.85 | -0.69 (-2.00%) | 592,640 |
| 23 Feb 2022 | CNY | 33.46 | 34.7 | 33.46 | 34.54 | 34.54 | +0.93 (+2.77%) | 492,508 |
| 22 Feb 2022 | CNY | 33.24 | 34.67 | 33.19 | 33.61 | 33.61 | +0.03 (+0.09%) | 538,605 |
| 21 Feb 2022 | CNY | 33.37 | 33.75 | 32.8 | 33.58 | 33.58 | +0.28 (+0.84%) | 240,399 |
| 18 Feb 2022 | CNY | 33.47 | 33.87 | 32.8 | 33.3 | 33.3 | -0.05 (-0.15%) | 320,461 |
