| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2022 | CNY | 20.46 | 21.09 | 19.9 | 21.09 | 21.09 | +0.16 (+0.76%) | 856,879 |
| 26 Apr 2022 | CNY | 22.84 | 22.84 | 20.78 | 20.93 | 20.93 | -1.58 (-7.02%) | 1,050,302 |
| 25 Apr 2022 | CNY | 24.3 | 24.71 | 22.51 | 22.51 | 22.51 | -2.17 (-8.79%) | 939,854 |
| 22 Apr 2022 | CNY | 23.6 | 24.9 | 23.39 | 24.68 | 24.68 | +0.81 (+3.39%) | 1,063,178 |
| 21 Apr 2022 | CNY | 24.32 | 24.97 | 23.87 | 23.87 | 23.87 | -1.71 (-6.68%) | 1,113,695 |
| 20 Apr 2022 | CNY | 25.79 | 26.2 | 25.31 | 25.58 | 25.58 | -0.12 (-0.47%) | 846,808 |
| 19 Apr 2022 | CNY | 25.09 | 25.7 | 24.76 | 25.7 | 25.7 | +0.52 (+2.07%) | 589,752 |
| 18 Apr 2022 | CNY | 24.11 | 25.29 | 23.77 | 25.18 | 25.18 | +0.9 (+3.71%) | 867,357 |
| 15 Apr 2022 | CNY | 25.66 | 25.66 | 24.19 | 24.28 | 24.28 | -1.47 (-5.71%) | 1,107,118 |
| 14 Apr 2022 | CNY | 25.9 | 26.07 | 25.68 | 25.75 | 25.75 | -0.05 (-0.19%) | 554,744 |
| 13 Apr 2022 | CNY | 26.31 | 26.55 | 25.78 | 25.8 | 25.8 | -0.86 (-3.23%) | 825,886 |
| 12 Apr 2022 | CNY | 26.39 | 26.8 | 26.09 | 26.66 | 26.66 | +0.27 (+1.02%) | 614,484 |
| 11 Apr 2022 | CNY | 27.1 | 27.17 | 26.39 | 26.39 | 26.39 | -0.81 (-2.98%) | 838,110 |
| 8 Apr 2022 | CNY | 28.34 | 28.34 | 27.07 | 27.2 | 27.2 | -0.54 (-1.95%) | 919,093 |
| 7 Apr 2022 | CNY | 28.65 | 28.65 | 27.44 | 27.74 | 27.74 | -0.76 (-2.67%) | 1,338,652 |
| 6 Apr 2022 | CNY | 28.51 | 28.97 | 28.41 | 28.5 | 28.5 | +25.034 (+722.27%) | 894,755 |
| 5 Apr 2022 | CNY | 3.466 | 3.466 | 3.466 | 3.466 | 3.466 | +0.009 (+0.25%) | 0 |
| 4 Apr 2022 | CNY | 3.4575 | 3.4575 | 3.4575 | 3.4575 | 3.4575 | -25.282 (-87.97%) | 0 |
| 1 Apr 2022 | CNY | 29 | 29.3 | 28.61 | 28.74 | 28.74 | -0.58 (-1.98%) | 948,539 |
| 31 Mar 2022 | CNY | 28.81 | 29.48 | 28.49 | 29.32 | 29.32 | +0.31 (+1.07%) | 1,368,984 |
| 30 Mar 2022 | CNY | 29.05 | 29.15 | 28.62 | 29.01 | 29.01 | +0.06 (+0.21%) | 1,161,593 |
| 29 Mar 2022 | CNY | 28.48 | 29 | 28.16 | 28.95 | 28.95 | +0.48 (+1.69%) | 1,491,768 |
| 28 Mar 2022 | CNY | 29.51 | 29.9 | 28.45 | 28.47 | 28.47 | -1.53 (-5.10%) | 1,842,019 |
| 25 Mar 2022 | CNY | 30.8 | 30.8 | 29.78 | 30 | 30 | -0.91 (-2.94%) | 2,019,307 |
| 24 Mar 2022 | CNY | 30.15 | 31.15 | 29.86 | 30.91 | 30.91 | +0.38 (+1.24%) | 2,961,327 |
| 23 Mar 2022 | CNY | 31.21 | 31.42 | 29.9 | 30.53 | 30.53 | -0.7 (-2.24%) | 3,612,028 |
| 22 Mar 2022 | CNY | 31.6 | 33.28 | 30.8 | 31.23 | 31.23 | -1.36 (-4.17%) | 5,847,763 |
| 21 Mar 2022 | CNY | 29.85 | 35.12 | 29.8 | 32.59 | 32.59 | +3.32 (+11.34%) | 7,395,600 |
| 18 Mar 2022 | CNY | 28.66 | 29.67 | 28.25 | 29.27 | 29.27 | +0.3 (+1.04%) | 1,530,680 |
| 17 Mar 2022 | CNY | 29.34 | 29.93 | 28.58 | 28.97 | 28.97 | -0.47 (-1.60%) | 2,524,825 |
