| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | CNY | 25.6 | 26.12 | 25.22 | 25.28 | 25.28 | -0.41 (-1.60%) | 2,177,207 |
| 29 Mar 2022 | CNY | 26.68 | 26.93 | 25.68 | 25.69 | 25.69 | -0.93 (-3.49%) | 1,156,772 |
| 28 Mar 2022 | CNY | 26.98 | 27.55 | 26.55 | 26.62 | 26.62 | -0.65 (-2.38%) | 992,454 |
| 25 Mar 2022 | CNY | 27.22 | 27.55 | 26.86 | 27.27 | 27.27 | +0.12 (+0.44%) | 1,011,804 |
| 24 Mar 2022 | CNY | 27.82 | 27.82 | 27.08 | 27.15 | 27.15 | -0.82 (-2.93%) | 1,058,566 |
| 23 Mar 2022 | CNY | 28 | 28.29 | 27.76 | 27.97 | 27.97 | -0.19 (-0.67%) | 618,677 |
| 22 Mar 2022 | CNY | 28.7 | 28.94 | 27.82 | 28.16 | 28.16 | -0.84 (-2.90%) | 1,422,737 |
| 21 Mar 2022 | CNY | 28.42 | 29.4 | 28.3 | 29 | 29 | +0.38 (+1.33%) | 1,150,031 |
| 18 Mar 2022 | CNY | 29.24 | 29.35 | 28.18 | 28.62 | 28.62 | -0.47 (-1.62%) | 1,401,910 |
| 17 Mar 2022 | CNY | 29.05 | 30.38 | 29.01 | 29.09 | 29.09 | +0.27 (+0.94%) | 2,195,259 |
| 16 Mar 2022 | CNY | 28.55 | 29.1 | 27.28 | 28.82 | 28.82 | +0.82 (+2.93%) | 2,011,870 |
| 15 Mar 2022 | CNY | 29.5 | 30.6 | 28 | 28 | 28 | -1.97 (-6.57%) | 2,645,793 |
| 14 Mar 2022 | CNY | 27.8 | 30.58 | 27.8 | 29.97 | 29.97 | +1.38 (+4.83%) | 3,677,229 |
| 11 Mar 2022 | CNY | 27.25 | 28.7 | 26.71 | 28.59 | 28.59 | +1.08 (+3.93%) | 1,828,250 |
| 10 Mar 2022 | CNY | 28.15 | 28.88 | 27.45 | 27.51 | 27.51 | -0.14 (-0.51%) | 1,740,089 |
| 9 Mar 2022 | CNY | 27.95 | 28.41 | 26.85 | 27.65 | 27.65 | -0.2 (-0.72%) | 1,268,703 |
| 8 Mar 2022 | CNY | 28.33 | 28.8 | 27.7 | 27.85 | 27.85 | -0.55 (-1.94%) | 1,325,258 |
| 7 Mar 2022 | CNY | 29.15 | 29.33 | 28.29 | 28.4 | 28.4 | -0.92 (-3.14%) | 1,381,102 |
| 4 Mar 2022 | CNY | 29.3 | 30.2 | 29.3 | 29.32 | 29.32 | -0.23 (-0.78%) | 1,385,904 |
| 3 Mar 2022 | CNY | 30.04 | 30.3 | 29.37 | 29.55 | 29.55 | -0.48 (-1.60%) | 1,500,890 |
| 2 Mar 2022 | CNY | 30.44 | 30.44 | 29.74 | 30.03 | 30.03 | -0.17 (-0.56%) | 852,783 |
| 1 Mar 2022 | CNY | 30.76 | 31.01 | 29.8 | 30.2 | 30.2 | -0.31 (-1.02%) | 1,157,112 |
| 28 Feb 2022 | CNY | 30 | 30.55 | 29.71 | 30.51 | 30.51 | +0.05 (+0.16%) | 930,691 |
| 25 Feb 2022 | CNY | 31.25 | 31.98 | 30.28 | 30.46 | 30.46 | -0.31 (-1.01%) | 1,598,111 |
| 24 Feb 2022 | CNY | 31.1 | 31.6 | 30.18 | 30.77 | 30.77 | -0.49 (-1.57%) | 2,936,100 |
| 23 Feb 2022 | CNY | 29.09 | 31.48 | 29.08 | 31.26 | 31.26 | +2.18 (+7.50%) | 3,407,046 |
| 22 Feb 2022 | CNY | 29.2 | 29.5 | 28.58 | 29.08 | 29.08 | -0.43 (-1.46%) | 1,209,849 |
| 21 Feb 2022 | CNY | 29.64 | 29.68 | 29.33 | 29.51 | 29.51 | -0.14 (-0.47%) | 826,362 |
| 18 Feb 2022 | CNY | 30 | 30.66 | 29.41 | 29.65 | 29.65 | -0.52 (-1.72%) | 1,255,982 |
| 17 Feb 2022 | CNY | 29.78 | 31 | 29.78 | 30.17 | 30.17 | +0.79 (+2.69%) | 2,633,240 |
