| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 29.28 | 29.44 | 28.29 | 28.3 | 28.3 | -1.28 (-4.33%) | 482,538 |
| 6 Apr 2022 | CNY | 28.83 | 29.99 | 28.7 | 29.58 | 29.58 | +0.73 (+2.53%) | 707,498 |
| 1 Apr 2022 | CNY | 28.88 | 29.01 | 28.01 | 28.85 | 28.85 | -0.05 (-0.17%) | 867,075 |
| 31 Mar 2022 | CNY | 28.17 | 29.34 | 27.57 | 28.9 | 28.9 | +0.95 (+3.40%) | 1,372,358 |
| 30 Mar 2022 | CNY | 27.66 | 28.29 | 27.58 | 27.95 | 27.95 | +0.25 (+0.90%) | 1,397,499 |
| 29 Mar 2022 | CNY | 30.96 | 31.4 | 27.02 | 27.7 | 27.7 | -3.17 (-10.27%) | 2,003,561 |
| 28 Mar 2022 | CNY | 32 | 32.08 | 30.53 | 30.87 | 30.87 | -1.13 (-3.53%) | 710,746 |
| 25 Mar 2022 | CNY | 32.03 | 32.53 | 31.8 | 32 | 32 | -0.27 (-0.84%) | 395,328 |
| 24 Mar 2022 | CNY | 33.32 | 33.32 | 32 | 32.27 | 32.27 | -0.53 (-1.62%) | 382,745 |
| 23 Mar 2022 | CNY | 33.11 | 33.7 | 32.54 | 32.8 | 32.8 | -0.65 (-1.94%) | 470,314 |
| 22 Mar 2022 | CNY | 34.5 | 34.5 | 33.14 | 33.45 | 33.45 | -0.94 (-2.73%) | 568,501 |
| 21 Mar 2022 | CNY | 32.4 | 34.88 | 32.04 | 34.39 | 34.39 | +1.99 (+6.14%) | 1,132,070 |
| 18 Mar 2022 | CNY | 32.23 | 32.78 | 31.93 | 32.4 | 32.4 | +0.15 (+0.47%) | 358,956 |
| 17 Mar 2022 | CNY | 32.51 | 33.28 | 32.1 | 32.25 | 32.25 | -0.06 (-0.19%) | 678,444 |
| 16 Mar 2022 | CNY | 32.6 | 32.88 | 31.25 | 32.31 | 32.31 | +0.12 (+0.37%) | 709,714 |
| 15 Mar 2022 | CNY | 32.55 | 33.55 | 31.85 | 32.19 | 32.19 | -0.32 (-0.98%) | 498,113 |
| 14 Mar 2022 | CNY | 33.99 | 34.32 | 32.51 | 32.51 | 32.51 | -1.81 (-5.27%) | 633,203 |
| 11 Mar 2022 | CNY | 33.68 | 34.6 | 32.8 | 34.32 | 34.32 | +0.33 (+0.97%) | 579,824 |
| 10 Mar 2022 | CNY | 34.51 | 35.5 | 33.88 | 33.99 | 33.99 | +0.13 (+0.38%) | 556,927 |
| 9 Mar 2022 | CNY | 35.1 | 36 | 32.65 | 33.86 | 33.86 | -1.19 (-3.40%) | 730,142 |
| 8 Mar 2022 | CNY | 36.54 | 36.85 | 34.6 | 35.05 | 35.05 | -1.49 (-4.08%) | 800,347 |
| 7 Mar 2022 | CNY | 36.34 | 36.79 | 35.47 | 36.54 | 36.54 | +0.19 (+0.52%) | 577,951 |
| 4 Mar 2022 | CNY | 35.98 | 38.38 | 35.98 | 36.35 | 36.35 | +0.1 (+0.28%) | 821,262 |
| 3 Mar 2022 | CNY | 36.25 | 36.79 | 35.62 | 36.25 | 36.25 | +0.12 (+0.33%) | 552,033 |
| 2 Mar 2022 | CNY | 36.69 | 36.86 | 35.36 | 36.13 | 36.13 | -0.43 (-1.18%) | 569,443 |
| 1 Mar 2022 | CNY | 37.1 | 37.27 | 35.8 | 36.56 | 36.56 | -0.37 (-1.00%) | 1,101,792 |
| 28 Feb 2022 | CNY | 36.8 | 39.55 | 36.53 | 36.93 | 36.93 | +0.23 (+0.63%) | 1,569,074 |
| 25 Feb 2022 | CNY | 35.69 | 38.23 | 35.54 | 36.7 | 36.7 | +3.7 (+11.21%) | 2,317,184 |
| 24 Feb 2022 | CNY | 34.2 | 34.7 | 32.6 | 33 | 33 | -1.32 (-3.85%) | 631,742 |
| 23 Feb 2022 | CNY | 32.62 | 34.56 | 32.6 | 34.32 | 34.32 | +1.46 (+4.44%) | 585,694 |
