| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2022 | CNY | 24.02 | 24.66 | 23.56 | 24.4 | 24.4 | +0.12 (+0.49%) | 789,531 |
| 15 Apr 2022 | CNY | 25.39 | 25.41 | 24.01 | 24.28 | 24.28 | -1.4 (-5.45%) | 1,583,049 |
| 14 Apr 2022 | CNY | 25.88 | 25.99 | 25.64 | 25.68 | 25.68 | -0.01 (-0.04%) | 687,970 |
| 13 Apr 2022 | CNY | 26.7 | 26.7 | 25.66 | 25.69 | 25.69 | -0.89 (-3.35%) | 911,782 |
| 12 Apr 2022 | CNY | 25.88 | 26.65 | 25.49 | 26.58 | 26.58 | +0.76 (+2.94%) | 791,298 |
| 11 Apr 2022 | CNY | 26.64 | 26.88 | 25.54 | 25.82 | 25.82 | -1.06 (-3.94%) | 1,024,400 |
| 8 Apr 2022 | CNY | 27.53 | 27.68 | 26.64 | 26.88 | 26.88 | -0.52 (-1.90%) | 766,878 |
| 7 Apr 2022 | CNY | 28.24 | 28.27 | 27.4 | 27.4 | 27.4 | -1.1 (-3.86%) | 998,456 |
| 6 Apr 2022 | CNY | 28.83 | 28.97 | 28.27 | 28.5 | 28.5 | -13.395 (-31.97%) | 945,015 |
| 5 Apr 2022 | CNY | 41.35 | 41.895 | 41.28 | 41.895 | 41.895 | +0.6 (+1.45%) | 0 |
| 4 Apr 2022 | CNY | 41.395 | 41.515 | 41.165 | 41.295 | 41.295 | +12.475 (+43.29%) | 0 |
| 1 Apr 2022 | CNY | 29.78 | 29.99 | 28.82 | 28.82 | 28.82 | -1.42 (-4.70%) | 1,693,277 |
| 31 Mar 2022 | CNY | 29.02 | 30.3 | 28.91 | 30.24 | 30.24 | +0.67 (+2.27%) | 2,087,871 |
| 30 Mar 2022 | CNY | 28.79 | 29.85 | 28.32 | 29.57 | 29.57 | +0.97 (+3.39%) | 1,453,067 |
| 29 Mar 2022 | CNY | 29.29 | 29.75 | 28.29 | 28.6 | 28.6 | -0.99 (-3.35%) | 1,757,836 |
| 28 Mar 2022 | CNY | 30.73 | 30.89 | 29.59 | 29.59 | 29.59 | -1.37 (-4.43%) | 1,947,018 |
| 25 Mar 2022 | CNY | 29.69 | 31.31 | 29.52 | 30.96 | 30.96 | +0.98 (+3.27%) | 2,808,457 |
| 24 Mar 2022 | CNY | 29.44 | 31.31 | 29.11 | 29.98 | 29.98 | +0.58 (+1.97%) | 3,015,838 |
| 23 Mar 2022 | CNY | 30.26 | 30.4 | 29.24 | 29.4 | 29.4 | -0.95 (-3.13%) | 1,925,527 |
| 22 Mar 2022 | CNY | 30.64 | 31.64 | 30.11 | 30.35 | 30.35 | -1.1 (-3.50%) | 2,527,510 |
| 21 Mar 2022 | CNY | 31.06 | 32.8 | 30.71 | 31.45 | 31.45 | +1.75 (+5.89%) | 3,980,488 |
| 18 Mar 2022 | CNY | 28.15 | 29.97 | 28.1 | 29.7 | 29.7 | +1.49 (+5.28%) | 2,556,680 |
| 17 Mar 2022 | CNY | 27.4 | 29.38 | 27.4 | 28.21 | 28.21 | +0.7 (+2.54%) | 2,930,246 |
| 16 Mar 2022 | CNY | 28.28 | 28.92 | 25.81 | 27.51 | 27.51 | -0.78 (-2.76%) | 3,460,369 |
| 15 Mar 2022 | CNY | 30.06 | 30.85 | 28.12 | 28.29 | 28.29 | -2.37 (-7.73%) | 4,013,399 |
| 14 Mar 2022 | CNY | 29.02 | 31.9 | 28.18 | 30.66 | 30.66 | +1.78 (+6.16%) | 4,288,814 |
| 11 Mar 2022 | CNY | 28.05 | 29.06 | 27.81 | 28.88 | 28.88 | +0.3 (+1.05%) | 1,425,840 |
| 10 Mar 2022 | CNY | 28.58 | 29.41 | 28.39 | 28.58 | 28.58 | +0.37 (+1.31%) | 1,839,377 |
| 9 Mar 2022 | CNY | 28.8 | 29.39 | 26.61 | 28.21 | 28.21 | -1.25 (-4.24%) | 2,992,924 |
| 8 Mar 2022 | CNY | 29.59 | 30.54 | 28.02 | 29.46 | 29.46 | +0.09 (+0.31%) | 3,191,731 |
