| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 29.46 | 29.9 | 28.92 | 29.22 | 29.22 | -0.56 (-1.88%) | 1,138,421 |
| 31 Mar 2022 | CNY | 30.35 | 30.92 | 29.58 | 29.78 | 29.78 | -1.13 (-3.66%) | 1,385,075 |
| 30 Mar 2022 | CNY | 30.25 | 31.31 | 29.98 | 30.91 | 30.91 | +1.19 (+4.00%) | 1,715,721 |
| 29 Mar 2022 | CNY | 30 | 30.96 | 29.58 | 29.72 | 29.72 | -0.71 (-2.33%) | 1,324,231 |
| 28 Mar 2022 | CNY | 30 | 30.86 | 29.72 | 30.43 | 30.43 | -0.67 (-2.15%) | 2,341,194 |
| 25 Mar 2022 | CNY | 32.2 | 33.3 | 31.02 | 31.1 | 31.1 | -0.9 (-2.81%) | 2,273,165 |
| 24 Mar 2022 | CNY | 32.6 | 32.65 | 31.47 | 32 | 32 | -1.23 (-3.70%) | 2,233,825 |
| 23 Mar 2022 | CNY | 31.75 | 34.04 | 31.62 | 33.23 | 33.23 | +1.86 (+5.93%) | 3,461,955 |
| 22 Mar 2022 | CNY | 33.07 | 33.2 | 31.02 | 31.37 | 31.37 | -0.79 (-2.46%) | 2,466,049 |
| 21 Mar 2022 | CNY | 31.69 | 32.84 | 31.06 | 32.16 | 32.16 | +0.6 (+1.90%) | 1,902,119 |
| 18 Mar 2022 | CNY | 32.19 | 32.19 | 31.22 | 31.56 | 31.56 | -0.64 (-1.99%) | 1,622,998 |
| 17 Mar 2022 | CNY | 30.99 | 33.33 | 30.51 | 32.2 | 32.2 | +1.82 (+5.99%) | 3,487,790 |
| 16 Mar 2022 | CNY | 30.61 | 30.7 | 28.6 | 30.38 | 30.38 | +0.64 (+2.15%) | 3,118,865 |
| 15 Mar 2022 | CNY | 31.87 | 32 | 29.29 | 29.74 | 29.74 | -2.26 (-7.06%) | 2,659,441 |
| 14 Mar 2022 | CNY | 33.5 | 33.5 | 31.88 | 32 | 32 | -1.89 (-5.58%) | 2,663,792 |
| 11 Mar 2022 | CNY | 35 | 35.25 | 32.67 | 33.89 | 33.89 | -2.14 (-5.94%) | 4,718,203 |
| 10 Mar 2022 | CNY | 35.95 | 37.15 | 35.32 | 36.03 | 36.03 | +1.14 (+3.27%) | 3,965,371 |
| 9 Mar 2022 | CNY | 34.5 | 35.92 | 33.63 | 34.89 | 34.89 | +0.79 (+2.32%) | 3,112,113 |
| 8 Mar 2022 | CNY | 36.09 | 36.44 | 33.69 | 34.1 | 34.1 | -1.63 (-4.56%) | 3,072,703 |
| 7 Mar 2022 | CNY | 36.22 | 37.18 | 35.43 | 35.73 | 35.73 | -1.01 (-2.75%) | 2,481,427 |
| 4 Mar 2022 | CNY | 36.3 | 37.78 | 35.94 | 36.74 | 36.74 | -0.14 (-0.38%) | 3,154,335 |
| 3 Mar 2022 | CNY | 38.66 | 39.27 | 36.67 | 36.88 | 36.88 | -1.91 (-4.92%) | 5,675,098 |
| 2 Mar 2022 | CNY | 36.86 | 39.51 | 36.49 | 38.79 | 38.79 | +1.52 (+4.08%) | 6,458,180 |
| 1 Mar 2022 | CNY | 36.16 | 39.17 | 36 | 37.27 | 37.27 | +1.68 (+4.72%) | 6,121,827 |
| 28 Feb 2022 | CNY | 36.1 | 37.1 | 34.88 | 35.59 | 35.59 | -0.7 (-1.93%) | 2,882,804 |
| 25 Feb 2022 | CNY | 36.1 | 36.65 | 34.88 | 36.29 | 36.29 | +0.78 (+2.20%) | 3,854,835 |
| 24 Feb 2022 | CNY | 37.57 | 39.29 | 34.54 | 35.51 | 35.51 | -1.41 (-3.82%) | 6,327,081 |
| 23 Feb 2022 | CNY | 34.14 | 39.3 | 34.14 | 36.92 | 36.92 | +2.94 (+8.65%) | 4,347,139 |
| 22 Feb 2022 | CNY | 34.77 | 35.04 | 33.43 | 33.98 | 33.98 | -0.92 (-2.64%) | 1,665,596 |
| 21 Feb 2022 | CNY | 34.17 | 35.51 | 33.3 | 34.9 | 34.9 | +0.72 (+2.11%) | 2,073,031 |
