| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2022 | CNY | 27.13 | 28.5 | 25.65 | 28.11 | 28.11 | -0.05 (-0.18%) | 2,648,800 |
| 26 Apr 2022 | CNY | 29.49 | 29.49 | 27.28 | 28.16 | 28.16 | +0.99 (+3.64%) | 2,495,835 |
| 25 Apr 2022 | CNY | 28.8 | 29.5 | 27.17 | 27.17 | 27.17 | -1.98 (-6.79%) | 1,812,796 |
| 22 Apr 2022 | CNY | 30.3 | 30.82 | 29.1 | 29.15 | 29.15 | -1.15 (-3.80%) | 1,628,800 |
| 21 Apr 2022 | CNY | 31.78 | 32.07 | 30 | 30.3 | 30.3 | -2.22 (-6.83%) | 2,054,038 |
| 20 Apr 2022 | CNY | 33.64 | 34.49 | 32.5 | 32.52 | 32.52 | -0.13 (-0.40%) | 2,702,387 |
| 19 Apr 2022 | CNY | 31.76 | 32.65 | 31.63 | 32.65 | 32.65 | +0.89 (+2.80%) | 1,524,021 |
| 18 Apr 2022 | CNY | 31.05 | 31.92 | 30 | 31.76 | 31.76 | +0.23 (+0.73%) | 1,308,200 |
| 15 Apr 2022 | CNY | 31.22 | 32.3 | 30.5 | 31.53 | 31.53 | -0.09 (-0.28%) | 1,671,900 |
| 14 Apr 2022 | CNY | 31.96 | 32.37 | 31.6 | 31.62 | 31.62 | +0.38 (+1.22%) | 1,138,500 |
| 13 Apr 2022 | CNY | 32.56 | 32.67 | 31.24 | 31.24 | 31.24 | -1.54 (-4.70%) | 1,469,200 |
| 12 Apr 2022 | CNY | 32.5 | 32.85 | 31.9 | 32.78 | 32.78 | +0.49 (+1.52%) | 1,163,181 |
| 11 Apr 2022 | CNY | 33.5 | 33.67 | 32 | 32.29 | 32.29 | -1.45 (-4.30%) | 1,669,700 |
| 8 Apr 2022 | CNY | 35.73 | 35.9 | 33.7 | 33.74 | 33.74 | -2.28 (-6.33%) | 2,389,020 |
| 7 Apr 2022 | CNY | 36.78 | 37.48 | 36.01 | 36.02 | 36.02 | -0.25 (-0.69%) | 2,228,365 |
| 6 Apr 2022 | CNY | 35.86 | 36.59 | 35.55 | 36.27 | 36.27 | -16.39 (-31.12%) | 1,399,344 |
| 5 Apr 2022 | CNY | 52.36 | 52.66 | 52.36 | 52.66 | 52.66 | +0.24 (+0.46%) | 0 |
| 4 Apr 2022 | CNY | 51 | 52.42 | 50.54 | 52.42 | 52.42 | +16.58 (+46.26%) | 0 |
| 1 Apr 2022 | CNY | 36.85 | 36.99 | 35.65 | 35.84 | 35.84 | -1.57 (-4.20%) | 2,212,678 |
| 31 Mar 2022 | CNY | 36.68 | 38 | 36.12 | 37.41 | 37.41 | +0.33 (+0.89%) | 2,080,900 |
| 30 Mar 2022 | CNY | 37 | 37.78 | 36.6 | 37.08 | 37.08 | -0.3 (-0.80%) | 2,073,848 |
| 29 Mar 2022 | CNY | 39.91 | 40.36 | 37.11 | 37.38 | 37.38 | -2.91 (-7.22%) | 3,257,896 |
| 28 Mar 2022 | CNY | 39.85 | 40.7 | 39.01 | 40.29 | 40.29 | +0.21 (+0.52%) | 1,921,476 |
| 25 Mar 2022 | CNY | 41.94 | 42.48 | 40.01 | 40.08 | 40.08 | -2.04 (-4.84%) | 3,117,723 |
| 24 Mar 2022 | CNY | 41.8 | 43.25 | 41.23 | 42.12 | 42.12 | +0.32 (+0.77%) | 3,065,870 |
| 23 Mar 2022 | CNY | 44 | 44 | 41.68 | 41.8 | 41.8 | -2.51 (-5.66%) | 3,944,340 |
| 22 Mar 2022 | CNY | 45.7 | 45.88 | 44.03 | 44.31 | 44.31 | -2.69 (-5.72%) | 5,103,162 |
| 21 Mar 2022 | CNY | 44.14 | 47 | 43.65 | 47 | 47 | +2.8 (+6.33%) | 8,522,583 |
| 18 Mar 2022 | CNY | 42.82 | 44.44 | 40.61 | 44.2 | 44.2 | +0.56 (+1.28%) | 6,310,433 |
| 17 Mar 2022 | CNY | 43.86 | 45.15 | 42.81 | 43.64 | 43.64 | -0.95 (-2.13%) | 7,332,098 |
