| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2022 | CNY | 25.87 | 26.63 | 25.7 | 26.38 | 26.38 | -0.05 (-0.19%) | 1,871,403 |
| 5 May 2022 | CNY | 25.92 | 26.9 | 25.61 | 26.43 | 26.43 | +24.35 (+1170.67%) | 2,652,229 |
| 4 May 2022 | CNY | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
| 3 May 2022 | CNY | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.08 (-3.70%) | 0 |
| 2 May 2022 | CNY | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -23.77 (-91.67%) | 0 |
| 29 Apr 2022 | CNY | 24.72 | 26.29 | 24.72 | 25.93 | 25.93 | +1.46 (+5.97%) | 2,996,047 |
| 28 Apr 2022 | CNY | 25.12 | 25.49 | 24.28 | 24.47 | 24.47 | -0.95 (-3.74%) | 2,326,754 |
| 27 Apr 2022 | CNY | 24.3 | 25.65 | 23.88 | 25.42 | 25.42 | +1.12 (+4.61%) | 2,982,269 |
| 26 Apr 2022 | CNY | 25.08 | 25.47 | 23.86 | 24.3 | 24.3 | -0.91 (-3.61%) | 2,696,971 |
| 25 Apr 2022 | CNY | 27.45 | 27.45 | 25.21 | 25.21 | 25.21 | -3.04 (-10.76%) | 3,908,919 |
| 22 Apr 2022 | CNY | 27.79 | 29.35 | 27.79 | 28.25 | 28.25 | +0.54 (+1.95%) | 3,986,919 |
| 21 Apr 2022 | CNY | 28.7 | 29.96 | 27.58 | 27.71 | 27.71 | -1.3 (-4.48%) | 5,461,588 |
| 20 Apr 2022 | CNY | 27.25 | 30.89 | 27.02 | 29.01 | 29.01 | +1.79 (+6.58%) | 8,910,497 |
| 19 Apr 2022 | CNY | 27 | 27.6 | 26.61 | 27.22 | 27.22 | +0.21 (+0.78%) | 1,896,314 |
| 18 Apr 2022 | CNY | 26.75 | 27.35 | 26.08 | 27.01 | 27.01 | +0.27 (+1.01%) | 1,863,125 |
| 15 Apr 2022 | CNY | 27.68 | 27.82 | 26.72 | 26.74 | 26.74 | -0.93 (-3.36%) | 2,601,755 |
| 14 Apr 2022 | CNY | 27.8 | 28.15 | 27.61 | 27.67 | 27.67 | -0.2 (-0.72%) | 2,190,187 |
| 13 Apr 2022 | CNY | 27.67 | 28.58 | 27.2 | 27.87 | 27.87 | -0.08 (-0.29%) | 3,399,644 |
| 12 Apr 2022 | CNY | 27.08 | 28 | 27.03 | 27.95 | 27.95 | +0.67 (+2.46%) | 2,843,703 |
| 11 Apr 2022 | CNY | 28.24 | 28.58 | 27.13 | 27.28 | 27.28 | -1.45 (-5.05%) | 3,521,100 |
| 8 Apr 2022 | CNY | 30.1 | 30.18 | 28.69 | 28.73 | 28.73 | -1.27 (-4.23%) | 4,535,162 |
| 7 Apr 2022 | CNY | 30.72 | 31.02 | 29.93 | 30 | 30 | -1 (-3.23%) | 4,906,646 |
| 6 Apr 2022 | CNY | 30.92 | 31.26 | 30.57 | 31 | 31 | +28.48 (+1130.16%) | 6,276,168 |
| 5 Apr 2022 | CNY | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
| 4 Apr 2022 | CNY | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -29.13 (-92.04%) | 0 |
| 1 Apr 2022 | CNY | 31.28 | 33.11 | 30.87 | 31.65 | 31.65 | +0.36 (+1.15%) | 9,216,351 |
| 31 Mar 2022 | CNY | 31.82 | 32.3 | 31.27 | 31.29 | 31.29 | -1.02 (-3.16%) | 7,613,303 |
| 30 Mar 2022 | CNY | 31.95 | 32.58 | 31.3 | 32.31 | 32.31 | +0.31 (+0.97%) | 8,678,909 |
| 29 Mar 2022 | CNY | 33.02 | 33.68 | 31.68 | 32 | 32 | -2.03 (-5.97%) | 14,733,697 |
| 28 Mar 2022 | CNY | 38.98 | 38.98 | 33.13 | 34.03 | 34.03 | +31.31 (+1151.10%) | 19,696,401 |
