| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2022 | CNY | 25.03 | 25.5 | 22.72 | 24.74 | 24.74 | -1.02 (-3.96%) | 6,696,495 |
| 26 Apr 2022 | CNY | 26.32 | 27 | 24.01 | 25.76 | 25.76 | -1.74 (-6.33%) | 6,656,348 |
| 25 Apr 2022 | CNY | 28.04 | 29.92 | 27 | 27.5 | 27.5 | -0.26 (-0.94%) | 9,663,472 |
| 22 Apr 2022 | CNY | 27.02 | 29.12 | 26.28 | 27.76 | 27.76 | +2.14 (+8.35%) | 8,900,380 |
| 21 Apr 2022 | CNY | 24.75 | 27.97 | 24.7 | 25.62 | 25.62 | +0.77 (+3.10%) | 6,101,532 |
| 20 Apr 2022 | CNY | 25.05 | 25.38 | 24.66 | 24.85 | 24.85 | -0.2 (-0.80%) | 1,697,645 |
| 19 Apr 2022 | CNY | 24.42 | 25.39 | 24.42 | 25.05 | 25.05 | +0.32 (+1.29%) | 2,181,272 |
| 18 Apr 2022 | CNY | 23.76 | 24.9 | 23.52 | 24.73 | 24.73 | +0.63 (+2.61%) | 2,530,025 |
| 15 Apr 2022 | CNY | 24.85 | 24.85 | 23.8 | 24.1 | 24.1 | -0.8 (-3.21%) | 2,866,896 |
| 14 Apr 2022 | CNY | 25.99 | 26.33 | 24.77 | 24.9 | 24.9 | -1.64 (-6.18%) | 5,383,646 |
| 13 Apr 2022 | CNY | 25.22 | 27.4 | 24.42 | 26.54 | 26.54 | +1.01 (+3.96%) | 5,517,742 |
| 12 Apr 2022 | CNY | 25.67 | 25.84 | 24.85 | 25.53 | 25.53 | -0.32 (-1.24%) | 2,559,974 |
| 11 Apr 2022 | CNY | 26.7 | 26.7 | 25.45 | 25.85 | 25.85 | -1.18 (-4.37%) | 3,340,896 |
| 8 Apr 2022 | CNY | 27.52 | 27.78 | 26.92 | 27.03 | 27.03 | -0.38 (-1.39%) | 3,214,387 |
| 7 Apr 2022 | CNY | 29.1 | 29.17 | 27.4 | 27.41 | 27.41 | -1.88 (-6.42%) | 4,611,745 |
| 6 Apr 2022 | CNY | 28.88 | 29.8 | 28.79 | 29.29 | 29.29 | -0.31 (-1.05%) | 4,385,092 |
| 5 Apr 2022 | CNY | 29.8 | 29.8 | 29.6 | 29.6 | 29.6 | -0.2 (-0.67%) | 0 |
| 4 Apr 2022 | CNY | 28.6 | 29.8 | 28.6 | 29.8 | 29.8 | +0.92 (+3.19%) | 0 |
| 1 Apr 2022 | CNY | 28.52 | 29.74 | 28.52 | 28.88 | 28.88 | +0.14 (+0.49%) | 4,701,172 |
| 31 Mar 2022 | CNY | 29.02 | 29.88 | 28.5 | 28.74 | 28.74 | -0.81 (-2.74%) | 6,208,411 |
| 30 Mar 2022 | CNY | 28.71 | 30.05 | 28.62 | 29.55 | 29.55 | +0.38 (+1.30%) | 6,968,020 |
| 29 Mar 2022 | CNY | 30.86 | 31 | 28.9 | 29.17 | 29.17 | -1.69 (-5.48%) | 10,013,080 |
| 28 Mar 2022 | CNY | 34.93 | 34.93 | 30.59 | 30.86 | 30.86 | -5.94 (-16.14%) | 14,406,165 |
| 25 Mar 2022 | CNY | 42.12 | 42.12 | 36 | 36.8 | 36.8 | +1.7 (+4.84%) | 16,703,872 |
| 24 Mar 2022 | CNY | 31.33 | 35.1 | 30.43 | 35.1 | 35.1 | +5.85 (+20%) | 6,217,505 |
| 23 Mar 2022 | CNY | 28.98 | 29.94 | 28.8 | 29.25 | 29.25 | +0.29 (+1.00%) | 1,215,660 |
| 22 Mar 2022 | CNY | 29.45 | 29.95 | 28.7 | 28.96 | 28.96 | -0.69 (-2.33%) | 1,159,575 |
| 21 Mar 2022 | CNY | 29.67 | 30.11 | 29.25 | 29.65 | 29.65 | +0.38 (+1.30%) | 949,794 |
| 18 Mar 2022 | CNY | 29.76 | 29.76 | 28.89 | 29.27 | 29.27 | -0.31 (-1.05%) | 1,160,509 |
| 17 Mar 2022 | CNY | 28.58 | 30.68 | 28.39 | 29.58 | 29.58 | +1.2 (+4.23%) | 1,766,262 |
