| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 33.29 | 33.45 | 31.91 | 32.19 | 32.19 | -1.11 (-3.33%) | 1,063,949 |
| 30 Mar 2022 | CNY | 32.25 | 33.69 | 31.99 | 33.3 | 33.3 | +1.75 (+5.55%) | 1,807,843 |
| 29 Mar 2022 | CNY | 31 | 31.89 | 31 | 31.55 | 31.55 | +0.21 (+0.67%) | 942,897 |
| 28 Mar 2022 | CNY | 32.72 | 33.09 | 31.13 | 31.34 | 31.34 | -1.58 (-4.80%) | 1,362,966 |
| 25 Mar 2022 | CNY | 33.88 | 34.17 | 32.8 | 32.92 | 32.92 | -0.52 (-1.56%) | 1,103,658 |
| 24 Mar 2022 | CNY | 35 | 35.14 | 32.8 | 33.44 | 33.44 | -1.79 (-5.08%) | 2,263,043 |
| 23 Mar 2022 | CNY | 34.92 | 35.99 | 34.61 | 35.23 | 35.23 | +0.34 (+0.97%) | 1,141,174 |
| 22 Mar 2022 | CNY | 36.31 | 36.77 | 34.88 | 34.89 | 34.89 | -1.31 (-3.62%) | 1,938,153 |
| 21 Mar 2022 | CNY | 35.98 | 37.56 | 35.49 | 36.2 | 36.2 | +0.65 (+1.83%) | 3,222,896 |
| 18 Mar 2022 | CNY | 35 | 35.99 | 34.25 | 35.55 | 35.55 | +0.37 (+1.05%) | 1,573,850 |
| 17 Mar 2022 | CNY | 35.3 | 36.83 | 34.08 | 35.18 | 35.18 | -0.06 (-0.17%) | 3,745,661 |
| 16 Mar 2022 | CNY | 35.87 | 35.87 | 33.5 | 35.24 | 35.24 | +0.43 (+1.24%) | 3,973,358 |
| 15 Mar 2022 | CNY | 34.83 | 36.35 | 34.23 | 34.81 | 34.81 | +0.13 (+0.37%) | 2,609,505 |
| 14 Mar 2022 | CNY | 36.53 | 36.53 | 34.64 | 34.68 | 34.68 | -1.6 (-4.41%) | 2,823,903 |
| 11 Mar 2022 | CNY | 35.9 | 37.19 | 35.4 | 36.28 | 36.28 | -0.08 (-0.22%) | 3,259,386 |
| 10 Mar 2022 | CNY | 37.44 | 37.85 | 35.84 | 36.36 | 36.36 | +0.21 (+0.58%) | 4,382,597 |
| 9 Mar 2022 | CNY | 32.14 | 36.56 | 31.71 | 36.15 | 36.15 | +3.9 (+12.09%) | 4,160,734 |
| 8 Mar 2022 | CNY | 32.24 | 33.13 | 31.62 | 32.25 | 32.25 | -0.16 (-0.49%) | 1,459,762 |
| 7 Mar 2022 | CNY | 34.31 | 34.67 | 31.71 | 32.41 | 32.41 | -2.52 (-7.21%) | 2,396,335 |
| 4 Mar 2022 | CNY | 35.3 | 35.64 | 34.2 | 34.93 | 34.93 | -0.55 (-1.55%) | 1,612,739 |
| 3 Mar 2022 | CNY | 35.56 | 36.71 | 35.31 | 35.48 | 35.48 | -0.05 (-0.14%) | 2,869,700 |
| 2 Mar 2022 | CNY | 34.7 | 35.97 | 33.8 | 35.53 | 35.53 | +0.56 (+1.60%) | 2,511,189 |
| 1 Mar 2022 | CNY | 34.89 | 35.77 | 34.73 | 34.97 | 34.97 | +0.18 (+0.52%) | 1,523,921 |
| 28 Feb 2022 | CNY | 34 | 36.79 | 33.21 | 34.79 | 34.79 | +0.03 (+0.09%) | 2,767,283 |
| 25 Feb 2022 | CNY | 36.01 | 36.18 | 34.7 | 34.76 | 34.76 | +0.06 (+0.17%) | 1,583,369 |
| 24 Feb 2022 | CNY | 35.16 | 36.18 | 34.18 | 34.7 | 34.7 | -0.71 (-2.01%) | 1,857,057 |
| 23 Feb 2022 | CNY | 33.9 | 35.81 | 33.66 | 35.41 | 35.41 | +1.51 (+4.45%) | 1,939,124 |
| 22 Feb 2022 | CNY | 34.4 | 34.4 | 32.88 | 33.9 | 33.9 | -0.3 (-0.88%) | 1,342,397 |
| 21 Feb 2022 | CNY | 35.07 | 35.39 | 33.7 | 34.2 | 34.2 | -0.77 (-2.20%) | 1,325,468 |
| 18 Feb 2022 | CNY | 35.61 | 36.36 | 34.75 | 34.97 | 34.97 | -1.05 (-2.92%) | 1,672,195 |
