| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2022 | CNY | 29.9444 | 30.5389 | 26.6667 | 27.0556 | 27.0556 | -3.111 (-10.31%) | 1,588,500 |
| 25 Apr 2022 | CNY | 31 | 32.0833 | 30.15 | 30.1667 | 30.1667 | -0.944 (-3.04%) | 1,582,020 |
| 22 Apr 2022 | CNY | 32.4889 | 32.4889 | 30.6111 | 31.1111 | 31.1111 | -1.217 (-3.76%) | 1,773,019 |
| 21 Apr 2022 | CNY | 33.0556 | 35.0889 | 32.0722 | 32.3278 | 32.3278 | +0.156 (+0.48%) | 2,955,868 |
| 20 Apr 2022 | CNY | 31.1667 | 32.1722 | 30.6611 | 32.1722 | 32.1722 | +0.905 (+2.90%) | 1,502,708 |
| 19 Apr 2022 | CNY | 30.5389 | 31.3333 | 30.0056 | 31.2667 | 31.2667 | +0.644 (+2.10%) | 1,205,280 |
| 18 Apr 2022 | CNY | 28.2778 | 30.8667 | 28.2667 | 30.6222 | 30.6222 | +2.344 (+8.29%) | 1,196,622 |
| 15 Apr 2022 | CNY | 29.1556 | 29.1667 | 27.7944 | 28.2778 | 28.2778 | -0.694 (-2.40%) | 408,060 |
| 14 Apr 2022 | CNY | 29.1667 | 29.4167 | 28.8889 | 28.9722 | 28.9722 | +0.083 (+0.29%) | 288,001 |
| 13 Apr 2022 | CNY | 29.8556 | 29.8556 | 28.8889 | 28.8889 | 28.8889 | -1.167 (-3.88%) | 376,929 |
| 12 Apr 2022 | CNY | 29.4944 | 30.0778 | 29.2556 | 30.0556 | 30.0556 | +0.161 (+0.54%) | 419,112 |
| 11 Apr 2022 | CNY | 31.1111 | 31.1111 | 29.8722 | 29.8944 | 29.8944 | -1.367 (-4.37%) | 819,001 |
| 8 Apr 2022 | CNY | 31.6667 | 31.9333 | 31.0111 | 31.2611 | 31.2611 | -0.544 (-1.71%) | 860,922 |
| 7 Apr 2022 | CNY | 31.3778 | 32.1111 | 31.3778 | 31.8056 | 31.8056 | +0.289 (+0.92%) | 1,011,960 |
| 6 Apr 2022 | CNY | 31.1611 | 31.7167 | 30.9444 | 31.5167 | 31.5167 | +26.873 (+578.65%) | 610,920 |
| 5 Apr 2022 | CNY | 4.738 | 4.738 | 4.643 | 4.644 | 4.644 | -0.138 (-2.89%) | 1,000 |
| 4 Apr 2022 | CNY | 4.852 | 4.852 | 4.716 | 4.782 | 4.782 | -26.657 (-84.79%) | 0 |
| 1 Apr 2022 | CNY | 31.3778 | 31.8 | 31 | 31.4389 | 31.4389 | +0.117 (+0.37%) | 869,472 |
| 31 Mar 2022 | CNY | 30.5444 | 31.8611 | 30.3556 | 31.3222 | 31.3222 | +0.811 (+2.66%) | 1,351,080 |
| 30 Mar 2022 | CNY | 29.45 | 30.5222 | 29.4222 | 30.5111 | 30.5111 | +1.089 (+3.70%) | 717,840 |
| 29 Mar 2022 | CNY | 30.2833 | 30.5444 | 29.2222 | 29.4222 | 29.4222 | -0.528 (-1.76%) | 421,021 |
| 28 Mar 2022 | CNY | 29.8389 | 30.3389 | 28.9667 | 29.95 | 29.95 | +0.022 (+0.07%) | 546,300 |
| 25 Mar 2022 | CNY | 29.8833 | 30.1278 | 29.6278 | 29.9278 | 29.9278 | +0.3 (+1.01%) | 529,200 |
| 24 Mar 2022 | CNY | 29.9389 | 30.0167 | 29.4611 | 29.6278 | 29.6278 | -0.383 (-1.28%) | 310,860 |
| 23 Mar 2022 | CNY | 30.3556 | 30.3556 | 29.8889 | 30.0111 | 30.0111 | -0.072 (-0.24%) | 283,860 |
| 22 Mar 2022 | CNY | 30 | 30.3333 | 29.85 | 30.0833 | 30.0833 | -0.15 (-0.50%) | 301,860 |
| 21 Mar 2022 | CNY | 29.8222 | 30.6 | 29.4444 | 30.2333 | 30.2333 | +0.383 (+1.28%) | 403,740 |
| 18 Mar 2022 | CNY | 29.2778 | 30.0222 | 29.1667 | 29.85 | 29.85 | +0.511 (+1.74%) | 385,200 |
| 17 Mar 2022 | CNY | 29.2222 | 29.7222 | 29.0278 | 29.3389 | 29.3389 | +0.428 (+1.48%) | 409,995 |
| 16 Mar 2022 | CNY | 28.8889 | 29.2778 | 27.8111 | 28.9111 | 28.9111 | +0.561 (+1.98%) | 458,641 |
