| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2022 | CNY | 26.5154 | 27.1539 | 25 | 26.9769 | 26.9769 | -0.592 (-2.15%) | 7,336,043 |
| 26 Apr 2022 | CNY | 30.3923 | 30.4615 | 27.5692 | 27.5692 | 27.5692 | -3.062 (-10.00%) | 7,169,571 |
| 25 Apr 2022 | CNY | 31.5154 | 32.4539 | 30.1539 | 30.6308 | 30.6308 | -0.846 (-2.69%) | 7,798,655 |
| 22 Apr 2022 | CNY | 29.5385 | 32.0692 | 28.3077 | 31.4769 | 31.4769 | +1.792 (+6.04%) | 9,440,659 |
| 21 Apr 2022 | CNY | 29.0769 | 30.6769 | 28.8692 | 29.6846 | 29.6846 | +0.408 (+1.39%) | 6,380,134 |
| 20 Apr 2022 | CNY | 28.8539 | 29.3308 | 28.7923 | 29.2769 | 29.2769 | +0.492 (+1.71%) | 3,758,686 |
| 19 Apr 2022 | CNY | 28.6 | 28.9462 | 28.5385 | 28.7846 | 28.7846 | +0.092 (+0.32%) | 2,500,340 |
| 18 Apr 2022 | CNY | 28.0769 | 28.8231 | 27.7923 | 28.6923 | 28.6923 | +0.246 (+0.87%) | 2,686,661 |
| 15 Apr 2022 | CNY | 28.7615 | 28.9077 | 28.3539 | 28.4462 | 28.4462 | -0.738 (-2.53%) | 3,242,635 |
| 14 Apr 2022 | CNY | 29.0769 | 29.6692 | 28.7 | 29.1846 | 29.1846 | -0.123 (-0.42%) | 3,935,925 |
| 13 Apr 2022 | CNY | 29.4615 | 30.3846 | 29.1462 | 29.3077 | 29.3077 | +0.354 (+1.22%) | 5,119,175 |
| 12 Apr 2022 | CNY | 28.5692 | 29.1 | 28.2692 | 28.9539 | 28.9539 | -0.238 (-0.82%) | 4,293,439 |
| 11 Apr 2022 | CNY | 30.9769 | 31.0462 | 29.1539 | 29.1923 | 29.1923 | -2.523 (-7.96%) | 6,258,848 |
| 8 Apr 2022 | CNY | 32.9231 | 32.9231 | 31.7077 | 31.7154 | 31.7154 | -1.508 (-4.54%) | 6,280,340 |
| 7 Apr 2022 | CNY | 31.9923 | 33.7846 | 31.8154 | 33.2231 | 33.2231 | +0.969 (+3.00%) | 8,676,033 |
| 6 Apr 2022 | CNY | 31.9308 | 32.4615 | 31.6 | 32.2539 | 32.2539 | +11.854 (+58.11%) | 4,036,695 |
| 5 Apr 2022 | CNY | 20.3 | 20.4 | 19.9 | 20.4 | 20.4 | +0.4 (+2%) | 0 |
| 4 Apr 2022 | CNY | 20.1 | 20.1 | 19.8 | 20 | 20 | -11.931 (-37.36%) | 0 |
| 1 Apr 2022 | CNY | 31.8231 | 32.5538 | 31.5692 | 31.9308 | 31.9308 | -0.315 (-0.98%) | 4,617,433 |
| 31 Mar 2022 | CNY | 33.3077 | 33.4231 | 32.2385 | 32.2462 | 32.2462 | -1.469 (-4.36%) | 7,522,115 |
| 30 Mar 2022 | CNY | 33.2308 | 34.2385 | 32.7692 | 33.7154 | 33.7154 | +0.561 (+1.69%) | 7,475,544 |
| 29 Mar 2022 | CNY | 34.3846 | 35.2077 | 33.0769 | 33.1539 | 33.1539 | -1.769 (-5.07%) | 9,026,761 |
| 28 Mar 2022 | CNY | 36.4462 | 36.7846 | 34.8769 | 34.9231 | 34.9231 | -2.4 (-6.43%) | 9,442,698 |
| 25 Mar 2022 | CNY | 38.3769 | 38.7539 | 37.3154 | 37.3231 | 37.3231 | -0.985 (-2.57%) | 8,505,155 |
| 24 Mar 2022 | CNY | 38.3692 | 38.9769 | 37.6923 | 38.3077 | 38.3077 | -0.769 (-1.97%) | 10,868,560 |
| 23 Mar 2022 | CNY | 38.6385 | 40.6539 | 37.8923 | 39.0769 | 39.0769 | -0.346 (-0.88%) | 12,397,187 |
| 22 Mar 2022 | CNY | 41.5462 | 41.8154 | 39.2769 | 39.4231 | 39.4231 | -3.769 (-8.73%) | 18,051,961 |
| 21 Mar 2022 | CNY | 43.1923 | 46.1539 | 43.1923 | 43.1923 | 43.1923 | -4.8 (-10.00%) | 20,217,367 |
| 18 Mar 2022 | CNY | 45.0846 | 54.1 | 45.0846 | 47.9923 | 47.9923 | +28.777 (+149.76%) | 25,711,596 |
| 17 Mar 2022 | CNY | 19.215 | 19.215 | 19.215 | 19.215 | 19.215 | +0.86 (+4.69%) | 0 |
