| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 19.03 | 19.18 | 18.73 | 18.9 | 18.9 | -0.25 (-1.31%) | 2,661,703 |
| 30 Mar 2022 | CNY | 19.2 | 19.38 | 18.99 | 19.15 | 19.15 | +0.26 (+1.38%) | 3,436,622 |
| 29 Mar 2022 | CNY | 19.56 | 19.7 | 18.69 | 18.89 | 18.89 | -0.48 (-2.48%) | 3,163,674 |
| 28 Mar 2022 | CNY | 19.16 | 19.46 | 19 | 19.37 | 19.37 | -0.13 (-0.67%) | 1,858,724 |
| 25 Mar 2022 | CNY | 19.75 | 19.97 | 19.43 | 19.5 | 19.5 | -0.33 (-1.66%) | 1,825,472 |
| 24 Mar 2022 | CNY | 20.05 | 20.06 | 19.72 | 19.83 | 19.83 | -0.29 (-1.44%) | 1,993,293 |
| 23 Mar 2022 | CNY | 20.17 | 20.3 | 19.82 | 20.12 | 20.12 | +0.15 (+0.75%) | 2,713,776 |
| 22 Mar 2022 | CNY | 20.29 | 20.29 | 19.8 | 19.97 | 19.97 | -0.5 (-2.44%) | 2,831,850 |
| 21 Mar 2022 | CNY | 19.89 | 20.51 | 19.89 | 20.47 | 20.47 | +0.65 (+3.28%) | 3,260,635 |
| 18 Mar 2022 | CNY | 20.34 | 20.34 | 19.56 | 19.82 | 19.82 | -0.22 (-1.10%) | 2,747,787 |
| 17 Mar 2022 | CNY | 19.88 | 20.92 | 19.88 | 20.04 | 20.04 | +0.54 (+2.77%) | 6,104,241 |
| 16 Mar 2022 | CNY | 19.49 | 19.61 | 18.15 | 19.5 | 19.5 | +0.74 (+3.94%) | 6,736,000 |
| 15 Mar 2022 | CNY | 20.2 | 20.21 | 18.62 | 18.76 | 18.76 | -1.23 (-6.15%) | 8,465,232 |
| 14 Mar 2022 | CNY | 21.58 | 21.58 | 19.97 | 19.99 | 19.99 | -1.73 (-7.97%) | 6,073,533 |
| 11 Mar 2022 | CNY | 21 | 21.85 | 21 | 21.72 | 21.72 | -0.33 (-1.50%) | 2,898,206 |
| 10 Mar 2022 | CNY | 21.83 | 22.47 | 21.83 | 22.05 | 22.05 | +0.82 (+3.86%) | 3,059,374 |
| 9 Mar 2022 | CNY | 21.47 | 22.16 | 20.62 | 21.23 | 21.23 | -0.22 (-1.03%) | 4,228,531 |
| 8 Mar 2022 | CNY | 22.05 | 22.38 | 21.3 | 21.45 | 21.45 | -0.5 (-2.28%) | 3,633,187 |
| 7 Mar 2022 | CNY | 22.75 | 22.75 | 21.82 | 21.95 | 21.95 | -0.91 (-3.98%) | 3,930,600 |
| 4 Mar 2022 | CNY | 23.69 | 23.77 | 22.8 | 22.86 | 22.86 | -0.78 (-3.30%) | 3,459,624 |
| 3 Mar 2022 | CNY | 24.38 | 24.49 | 23.62 | 23.64 | 23.64 | -0.7 (-2.88%) | 3,345,332 |
| 2 Mar 2022 | CNY | 24.52 | 24.65 | 24.18 | 24.34 | 24.34 | -0.24 (-0.98%) | 2,650,933 |
| 1 Mar 2022 | CNY | 24.99 | 25.26 | 24.23 | 24.58 | 24.58 | -0.32 (-1.29%) | 2,513,761 |
| 28 Feb 2022 | CNY | 25.02 | 25.34 | 24.5 | 24.9 | 24.9 | -0.12 (-0.48%) | 2,586,877 |
| 25 Feb 2022 | CNY | 25.64 | 26.03 | 24.87 | 25.02 | 25.02 | -0.42 (-1.65%) | 3,747,721 |
| 24 Feb 2022 | CNY | 25.54 | 26.43 | 24.91 | 25.44 | 25.44 | -0.33 (-1.28%) | 4,244,258 |
| 23 Feb 2022 | CNY | 24.29 | 25.88 | 24.16 | 25.77 | 25.77 | +1.61 (+6.66%) | 5,150,289 |
| 22 Feb 2022 | CNY | 24.46 | 24.46 | 23.6 | 24.16 | 24.16 | -0.35 (-1.43%) | 1,739,227 |
| 21 Feb 2022 | CNY | 24.92 | 25.3 | 24.4 | 24.51 | 24.51 | -0.41 (-1.65%) | 2,781,617 |
| 18 Feb 2022 | CNY | 24.61 | 25.07 | 24.29 | 24.92 | 24.92 | +0.23 (+0.93%) | 1,507,524 |
