| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2022 | CNY | 37.84 | 39.77 | 37.52 | 39.35 | 39.35 | -0.53 (-1.33%) | 2,805,845 |
| 26 Apr 2022 | CNY | 39.04 | 42.74 | 37.21 | 39.88 | 39.88 | -2.92 (-6.82%) | 3,858,474 |
| 25 Apr 2022 | CNY | 47.38 | 49.79 | 42 | 42.8 | 42.8 | -2.07 (-4.61%) | 4,268,348 |
| 22 Apr 2022 | CNY | 42.39 | 45.35 | 42.3 | 44.87 | 44.87 | +2.57 (+6.08%) | 3,890,908 |
| 21 Apr 2022 | CNY | 42.2 | 44.29 | 41.3 | 42.3 | 42.3 | -0.55 (-1.28%) | 2,709,750 |
| 20 Apr 2022 | CNY | 43.89 | 44.87 | 42.66 | 42.85 | 42.85 | -1.58 (-3.56%) | 2,565,478 |
| 19 Apr 2022 | CNY | 43.03 | 45.6 | 43.03 | 44.43 | 44.43 | 0.0 (0.0%) | 2,643,259 |
| 18 Apr 2022 | CNY | 43.5 | 44.88 | 42.6 | 44.43 | 44.43 | -1.36 (-2.97%) | 3,362,004 |
| 15 Apr 2022 | CNY | 46.9 | 49.9 | 45.31 | 45.79 | 45.79 | -0.23 (-0.50%) | 3,983,394 |
| 14 Apr 2022 | CNY | 48.2 | 48.53 | 45.98 | 46.02 | 46.02 | -4.65 (-9.18%) | 4,758,771 |
| 13 Apr 2022 | CNY | 53.96 | 54.8 | 50.51 | 50.67 | 50.67 | -5.63 (-10%) | 5,064,743 |
| 12 Apr 2022 | CNY | 50.83 | 58.44 | 50.23 | 56.3 | 56.3 | +4.6 (+8.90%) | 5,598,680 |
| 11 Apr 2022 | CNY | 52.89 | 56.3 | 50.08 | 51.7 | 51.7 | -5.39 (-9.44%) | 5,085,721 |
| 8 Apr 2022 | CNY | 57.11 | 66.66 | 55.28 | 57.09 | 57.09 | -6.24 (-9.85%) | 6,516,163 |
| 7 Apr 2022 | CNY | 49.98 | 76.8 | 49.11 | 63.33 | 63.33 | +49.41 (+354.96%) | 8,709,525 |
| 6 Apr 2022 | CNY | 14.74 | 14.74 | 13.92 | 13.92 | 13.92 | -0.83 (-5.63%) | 0 |
| 5 Apr 2022 | CNY | 15.15 | 15.15 | 14.75 | 14.75 | 14.75 | -0.13 (-0.87%) | 0 |
| 4 Apr 2022 | CNY | 14.86 | 14.88 | 14.38 | 14.88 | 14.88 | +0.23 (+1.57%) | 0 |
| 1 Apr 2022 | CNY | 14.68 | 14.68 | 14.48 | 14.65 | 14.65 | +0.19 (+1.31%) | 0 |
| 31 Mar 2022 | CNY | 14.9 | 14.9 | 14.46 | 14.46 | 14.46 | -0.3 (-2.03%) | 0 |
| 30 Mar 2022 | CNY | 14.86 | 14.86 | 14.5 | 14.76 | 14.76 | +0.06 (+0.41%) | 0 |
| 29 Mar 2022 | CNY | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | +0.66 (+4.70%) | 0 |
| 25 Mar 2022 | CNY | 14.08 | 14.08 | 13.92 | 14.04 | 14.04 | +0.14 (+1.01%) | 0 |
| 24 Mar 2022 | CNY | 14.5 | 14.5 | 13.9 | 13.9 | 13.9 | -0.7 (-4.79%) | 0 |
| 23 Mar 2022 | CNY | 14.46 | 14.6 | 14.46 | 14.6 | 14.6 | +0.16 (+1.11%) | 0 |
| 22 Mar 2022 | CNY | 13.94 | 14.44 | 13.94 | 14.44 | 14.44 | +0.3 (+2.12%) | 0 |
| 21 Mar 2022 | CNY | 14.22 | 14.22 | 14.08 | 14.14 | 14.14 | +0.42 (+3.06%) | 0 |
| 18 Mar 2022 | CNY | 14.12 | 14.12 | 13.68 | 13.72 | 13.72 | 0.0 (0.0%) | 0 |
| 17 Mar 2022 | CNY | 14.14 | 14.36 | 13.72 | 13.72 | 13.72 | -0.08 (-0.58%) | 0 |
| 16 Mar 2022 | CNY | 13.54 | 13.98 | 13.54 | 13.8 | 13.8 | +0.6 (+4.55%) | 0 |
