| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2022 | CNY | 37.86 | 39.55 | 37.7 | 38.36 | 38.36 | -4.04 (-9.53%) | 733,893 |
| 20 Apr 2022 | CNY | 41.3 | 42.9 | 41.3 | 42.4 | 42.4 | +0.85 (+2.05%) | 539,748 |
| 19 Apr 2022 | CNY | 40.2 | 42 | 39.55 | 41.55 | 41.55 | +1.52 (+3.80%) | 299,295 |
| 18 Apr 2022 | CNY | 39.57 | 40.48 | 38.55 | 40.03 | 40.03 | +0.44 (+1.11%) | 162,258 |
| 15 Apr 2022 | CNY | 40.23 | 40.23 | 39.34 | 39.59 | 39.59 | -1.05 (-2.58%) | 196,498 |
| 14 Apr 2022 | CNY | 40.3 | 41.36 | 40.09 | 40.64 | 40.64 | +0.19 (+0.47%) | 206,356 |
| 13 Apr 2022 | CNY | 40.8 | 41.16 | 39.31 | 40.45 | 40.45 | -0.55 (-1.34%) | 182,275 |
| 12 Apr 2022 | CNY | 39.8 | 41 | 39.51 | 41 | 41 | +1.14 (+2.86%) | 179,787 |
| 11 Apr 2022 | CNY | 41.25 | 41.25 | 39.8 | 39.86 | 39.86 | -1.42 (-3.44%) | 266,654 |
| 8 Apr 2022 | CNY | 42.6 | 42.9 | 41.19 | 41.28 | 41.28 | -1.59 (-3.71%) | 294,894 |
| 7 Apr 2022 | CNY | 43.7 | 44.23 | 42.75 | 42.87 | 42.87 | -0.83 (-1.90%) | 265,908 |
| 6 Apr 2022 | CNY | 43 | 44.2 | 43 | 43.7 | 43.7 | +43.699 (+2913233.33%) | 283,787 |
| 5 Apr 2022 | CNY | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0 (0.0%) | 0 |
| 4 Apr 2022 | CNY | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | -42.998 (-100.00%) | 0 |
| 1 Apr 2022 | CNY | 44.37 | 44.38 | 42.75 | 43 | 43 | -1.82 (-4.06%) | 544,120 |
| 31 Mar 2022 | CNY | 44.9 | 45.66 | 44.5 | 44.82 | 44.82 | -0.08 (-0.18%) | 382,857 |
| 30 Mar 2022 | CNY | 44.83 | 45.25 | 44.19 | 44.9 | 44.9 | +0.61 (+1.38%) | 255,826 |
| 29 Mar 2022 | CNY | 45.45 | 45.57 | 44.22 | 44.29 | 44.29 | -1.16 (-2.55%) | 248,209 |
| 28 Mar 2022 | CNY | 44.61 | 45.92 | 44.09 | 45.45 | 45.45 | +0.55 (+1.22%) | 359,606 |
| 25 Mar 2022 | CNY | 46.16 | 46.43 | 44.88 | 44.9 | 44.9 | -1.2 (-2.60%) | 375,335 |
| 24 Mar 2022 | CNY | 46.69 | 46.69 | 45.43 | 46.1 | 46.1 | -0.64 (-1.37%) | 277,880 |
| 23 Mar 2022 | CNY | 47.22 | 47.73 | 46.58 | 46.74 | 46.74 | -0.41 (-0.87%) | 307,289 |
| 22 Mar 2022 | CNY | 48.51 | 49 | 47.03 | 47.15 | 47.15 | -2.02 (-4.11%) | 411,792 |
| 21 Mar 2022 | CNY | 47.22 | 49.25 | 46.4 | 49.17 | 49.17 | +1.95 (+4.13%) | 537,245 |
| 18 Mar 2022 | CNY | 46.9 | 47.82 | 46.6 | 47.22 | 47.22 | +0.77 (+1.66%) | 438,994 |
| 17 Mar 2022 | CNY | 46.03 | 47.67 | 45.69 | 46.45 | 46.45 | +0.6 (+1.31%) | 664,706 |
| 16 Mar 2022 | CNY | 46 | 46.57 | 43.86 | 45.85 | 45.85 | +1.7 (+3.85%) | 823,530 |
| 15 Mar 2022 | CNY | 49.27 | 49.52 | 44.15 | 44.15 | 44.15 | -5.9 (-11.79%) | 1,048,722 |
| 14 Mar 2022 | CNY | 52.02 | 53.22 | 49.69 | 50.05 | 50.05 | -3.4 (-6.36%) | 1,659,751 |
| 11 Mar 2022 | CNY | 47.53 | 56.38 | 47 | 53.45 | 53.45 | +6.47 (+13.77%) | 2,297,484 |
