| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2022 | CNY | 21.0056 | 21.2611 | 19.1722 | 19.2889 | 19.2889 | -1.739 (-8.27%) | 1,718,578 |
| 25 Apr 2022 | CNY | 23.1333 | 23.1333 | 20.8944 | 21.0278 | 21.0278 | -2.405 (-10.27%) | 2,020,978 |
| 22 Apr 2022 | CNY | 23.4 | 24.0833 | 23.3278 | 23.4333 | 23.4333 | -0.089 (-0.38%) | 1,214,917 |
| 21 Apr 2022 | CNY | 24.1333 | 24.8778 | 23.5222 | 23.5222 | 23.5222 | -1.078 (-4.38%) | 1,448,919 |
| 20 Apr 2022 | CNY | 25.0222 | 25.55 | 24.5222 | 24.6 | 24.6 | -0.706 (-2.79%) | 1,912,086 |
| 19 Apr 2022 | CNY | 25.8556 | 26.3056 | 25.1111 | 25.3056 | 25.3056 | -0.856 (-3.27%) | 2,876,673 |
| 18 Apr 2022 | CNY | 25.5556 | 26.3889 | 24.5667 | 26.1611 | 26.1611 | +1.594 (+6.49%) | 3,982,789 |
| 15 Apr 2022 | CNY | 23.65 | 25.3278 | 23.2222 | 24.5667 | 24.5667 | +0.783 (+3.29%) | 2,639,689 |
| 14 Apr 2022 | CNY | 23.6111 | 24.2167 | 23.45 | 23.7833 | 23.7833 | -0.033 (-0.14%) | 1,520,002 |
| 13 Apr 2022 | CNY | 24.5722 | 25.1167 | 23.7056 | 23.8167 | 23.8167 | -1.033 (-4.16%) | 2,234,075 |
| 12 Apr 2022 | CNY | 23.9833 | 25.4778 | 23.9833 | 24.85 | 24.85 | +0.739 (+3.06%) | 2,624,194 |
| 11 Apr 2022 | CNY | 26.0944 | 26.1056 | 23.8944 | 24.1111 | 24.1111 | -3.639 (-13.11%) | 4,558,635 |
| 8 Apr 2022 | CNY | 29.4444 | 31.0167 | 27.2833 | 27.75 | 27.75 | -0.928 (-3.24%) | 6,625,366 |
| 7 Apr 2022 | CNY | 28.6833 | 30.55 | 28.35 | 28.6778 | 28.6778 | +0.017 (+0.06%) | 5,572,263 |
| 6 Apr 2022 | CNY | 27.6667 | 28.6611 | 27.2278 | 28.6611 | 28.6611 | +3.251 (+12.79%) | 3,469,575 |
| 5 Apr 2022 | CNY | 25.415 | 25.415 | 25.41 | 25.41 | 25.41 | -0.23 (-0.90%) | 0 |
| 4 Apr 2022 | CNY | 25.205 | 25.64 | 25.205 | 25.64 | 25.64 | -2.466 (-8.77%) | 0 |
| 1 Apr 2022 | CNY | 28.45 | 28.9056 | 27.8944 | 28.1056 | 28.1056 | -1.061 (-3.64%) | 3,953,721 |
| 31 Mar 2022 | CNY | 27.5 | 29.3778 | 27.1611 | 29.1667 | 29.1667 | +2.056 (+7.58%) | 6,229,000 |
| 30 Mar 2022 | CNY | 27.0444 | 27.3889 | 26.4556 | 27.1111 | 27.1111 | +0.061 (+0.23%) | 3,112,887 |
| 29 Mar 2022 | CNY | 26.1111 | 27.4556 | 25.9722 | 27.05 | 27.05 | +0.728 (+2.76%) | 3,829,095 |
| 28 Mar 2022 | CNY | 26.9389 | 26.9389 | 25.7556 | 26.3222 | 26.3222 | -0.617 (-2.29%) | 2,934,856 |
| 25 Mar 2022 | CNY | 26.1111 | 27.1056 | 25.7 | 26.9389 | 26.9389 | +0.539 (+2.04%) | 3,890,248 |
| 24 Mar 2022 | CNY | 26.7 | 27.5889 | 25.6111 | 26.4 | 26.4 | -0.656 (-2.42%) | 3,770,888 |
| 23 Mar 2022 | CNY | 26.1111 | 27.0611 | 25.7056 | 27.0556 | 27.0556 | +0.861 (+3.29%) | 3,641,916 |
| 22 Mar 2022 | CNY | 26.1111 | 27.0778 | 25.6667 | 26.1944 | 26.1944 | +0.1 (+0.38%) | 2,764,850 |
| 21 Mar 2022 | CNY | 25.8667 | 26.2778 | 25.6556 | 26.0944 | 26.0944 | +0.261 (+1.01%) | 2,096,991 |
| 18 Mar 2022 | CNY | 26.2833 | 26.9056 | 25.6556 | 25.8333 | 25.8333 | -0.611 (-2.31%) | 2,126,127 |
| 17 Mar 2022 | CNY | 27.5056 | 27.6667 | 26.4444 | 26.4444 | 26.4444 | -0.595 (-2.20%) | 3,570,260 |
| 16 Mar 2022 | CNY | 25.5056 | 27.0833 | 25.0444 | 27.0389 | 27.0389 | +1.583 (+6.22%) | 3,294,388 |
