| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 23.37 | 23.72 | 22.8 | 23.03 | 23.03 | -0.43 (-1.83%) | 3,037,233 |
| 30 Mar 2022 | CNY | 22.78 | 23.52 | 22.73 | 23.46 | 23.46 | +0.71 (+3.12%) | 3,166,664 |
| 29 Mar 2022 | CNY | 22.88 | 23.17 | 22.56 | 22.75 | 22.75 | -0.14 (-0.61%) | 2,790,065 |
| 28 Mar 2022 | CNY | 21.88 | 23.45 | 21.88 | 22.89 | 22.89 | +1.01 (+4.62%) | 5,215,072 |
| 25 Mar 2022 | CNY | 22.36 | 22.55 | 21.82 | 21.88 | 21.88 | -0.53 (-2.37%) | 2,378,528 |
| 24 Mar 2022 | CNY | 22.8 | 23.5 | 22.39 | 22.41 | 22.41 | -0.59 (-2.57%) | 4,254,474 |
| 23 Mar 2022 | CNY | 23 | 23.56 | 22.8 | 23 | 23 | +0.52 (+2.31%) | 3,879,643 |
| 22 Mar 2022 | CNY | 22.61 | 23.21 | 22.25 | 22.48 | 22.48 | +0.14 (+0.63%) | 2,484,451 |
| 21 Mar 2022 | CNY | 22.12 | 22.71 | 21.95 | 22.34 | 22.34 | +0.38 (+1.73%) | 2,304,977 |
| 18 Mar 2022 | CNY | 22.2 | 22.31 | 21.71 | 21.96 | 21.96 | -0.47 (-2.10%) | 3,449,943 |
| 17 Mar 2022 | CNY | 22.51 | 23.14 | 22.23 | 22.43 | 22.43 | +0.03 (+0.13%) | 3,604,341 |
| 16 Mar 2022 | CNY | 22.02 | 22.44 | 20.97 | 22.4 | 22.4 | +0.8 (+3.70%) | 3,020,377 |
| 15 Mar 2022 | CNY | 23.05 | 23.12 | 21.52 | 21.6 | 21.6 | -1.7 (-7.30%) | 4,676,575 |
| 14 Mar 2022 | CNY | 23.46 | 24.03 | 23.23 | 23.3 | 23.3 | -0.16 (-0.68%) | 2,124,835 |
| 11 Mar 2022 | CNY | 23.8 | 23.8 | 23.15 | 23.46 | 23.46 | +0.08 (+0.34%) | 1,947,875 |
| 10 Mar 2022 | CNY | 24 | 24.14 | 23.3 | 23.38 | 23.38 | -0.1 (-0.43%) | 2,092,911 |
| 9 Mar 2022 | CNY | 23.69 | 24.25 | 22.48 | 23.48 | 23.48 | -0.25 (-1.05%) | 2,454,236 |
| 8 Mar 2022 | CNY | 23.9 | 24.26 | 23.5 | 23.73 | 23.73 | -0.17 (-0.71%) | 2,168,770 |
| 7 Mar 2022 | CNY | 24.11 | 24.29 | 23.55 | 23.9 | 23.9 | -0.21 (-0.87%) | 1,680,519 |
| 4 Mar 2022 | CNY | 24.5 | 24.7 | 23.8 | 24.11 | 24.11 | -0.35 (-1.43%) | 2,923,609 |
| 3 Mar 2022 | CNY | 24.58 | 24.82 | 24.26 | 24.46 | 24.46 | +0.06 (+0.25%) | 3,640,734 |
| 2 Mar 2022 | CNY | 24.49 | 24.59 | 24.21 | 24.4 | 24.4 | -0.33 (-1.33%) | 3,800,875 |
| 1 Mar 2022 | CNY | 26.42 | 26.5 | 23.9 | 24.73 | 24.73 | -1.76 (-6.64%) | 13,094,479 |
| 28 Feb 2022 | CNY | 28.2 | 28.2 | 26.33 | 26.49 | 26.49 | -1.37 (-4.92%) | 7,359,624 |
| 25 Feb 2022 | CNY | 28.01 | 28.3 | 27.5 | 27.86 | 27.86 | +0.35 (+1.27%) | 4,799,073 |
| 24 Feb 2022 | CNY | 28.04 | 28.4 | 27.17 | 27.51 | 27.51 | -0.26 (-0.94%) | 6,845,480 |
| 23 Feb 2022 | CNY | 26.55 | 27.93 | 26.49 | 27.77 | 27.77 | +1.38 (+5.23%) | 5,341,663 |
| 22 Feb 2022 | CNY | 26.57 | 26.86 | 26.18 | 26.39 | 26.39 | -0.29 (-1.09%) | 1,863,617 |
| 21 Feb 2022 | CNY | 26.41 | 26.78 | 26.38 | 26.68 | 26.68 | +0.1 (+0.38%) | 1,800,848 |
| 18 Feb 2022 | CNY | 26.3 | 26.79 | 26.05 | 26.58 | 26.58 | +0.25 (+0.95%) | 1,921,137 |
