| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2022 | CNY | 23.4 | 24.86 | 22.9 | 24.79 | 24.79 | +0.72 (+2.99%) | 3,348,118 |
| 26 Apr 2022 | CNY | 25.07 | 25.76 | 23.65 | 24.07 | 24.07 | -1.23 (-4.86%) | 4,114,197 |
| 25 Apr 2022 | CNY | 27.43 | 27.98 | 24.98 | 25.3 | 25.3 | -2.51 (-9.03%) | 3,693,529 |
| 22 Apr 2022 | CNY | 27.81 | 28.18 | 27.08 | 27.81 | 27.81 | +0.01 (+0.04%) | 2,839,211 |
| 21 Apr 2022 | CNY | 29.75 | 29.94 | 27.8 | 27.8 | 27.8 | -2.15 (-7.18%) | 3,922,233 |
| 20 Apr 2022 | CNY | 30.99 | 31.42 | 29.47 | 29.95 | 29.95 | -1.27 (-4.07%) | 4,298,551 |
| 19 Apr 2022 | CNY | 30.65 | 31.4 | 30.21 | 31.22 | 31.22 | +0.61 (+1.99%) | 3,266,419 |
| 18 Apr 2022 | CNY | 31.55 | 31.78 | 30.2 | 30.61 | 30.61 | -0.5 (-1.61%) | 2,543,305 |
| 15 Apr 2022 | CNY | 32 | 32.14 | 30.75 | 31.11 | 31.11 | -1.19 (-3.68%) | 3,421,132 |
| 14 Apr 2022 | CNY | 31.32 | 32.87 | 31.32 | 32.3 | 32.3 | +0.83 (+2.64%) | 3,961,858 |
| 13 Apr 2022 | CNY | 33 | 33.18 | 31.23 | 31.47 | 31.47 | -2.07 (-6.17%) | 4,818,245 |
| 12 Apr 2022 | CNY | 34.5 | 35.22 | 32.8 | 33.54 | 33.54 | -0.96 (-2.78%) | 4,427,243 |
| 11 Apr 2022 | CNY | 34.36 | 35.66 | 33.71 | 34.5 | 34.5 | -0.11 (-0.32%) | 4,643,174 |
| 8 Apr 2022 | CNY | 36.9 | 36.9 | 33.7 | 34.61 | 34.61 | -2.06 (-5.62%) | 6,364,080 |
| 7 Apr 2022 | CNY | 37.92 | 39.2 | 36.42 | 36.67 | 36.67 | -2.1 (-5.42%) | 6,535,100 |
| 6 Apr 2022 | CNY | 38.6 | 39.89 | 37.9 | 38.77 | 38.77 | +6.67 (+20.78%) | 7,449,647 |
| 5 Apr 2022 | CNY | 32.1 | 32.8 | 31.8 | 32.1 | 32.1 | 0.0 (0.0%) | 78 |
| 4 Apr 2022 | CNY | 32.1 | 32.3 | 31.8 | 32.1 | 32.1 | -5.32 (-14.22%) | 0 |
| 1 Apr 2022 | CNY | 39.41 | 40.4 | 37.11 | 37.42 | 37.42 | -3.4 (-8.33%) | 10,543,792 |
| 31 Mar 2022 | CNY | 41.8 | 45 | 40.8 | 40.82 | 40.82 | -1.89 (-4.43%) | 14,510,853 |
| 30 Mar 2022 | CNY | 41.5 | 43.98 | 40.51 | 42.71 | 42.71 | -1.3 (-2.95%) | 13,128,007 |
| 29 Mar 2022 | CNY | 40.36 | 45 | 39.2 | 44.01 | 44.01 | +3.61 (+8.94%) | 15,863,697 |
| 28 Mar 2022 | CNY | 41.06 | 42.3 | 39.6 | 40.4 | 40.4 | -1.34 (-3.21%) | 9,363,100 |
| 25 Mar 2022 | CNY | 41.01 | 45 | 41.01 | 41.74 | 41.74 | -0.12 (-0.29%) | 16,938,703 |
| 24 Mar 2022 | CNY | 39.04 | 43.3 | 38.91 | 41.86 | 41.86 | +2.37 (+6.00%) | 15,418,430 |
| 23 Mar 2022 | CNY | 37.02 | 40.2 | 36.74 | 39.49 | 39.49 | +1.99 (+5.31%) | 10,203,459 |
| 22 Mar 2022 | CNY | 40.39 | 40.4 | 37.5 | 37.5 | 37.5 | -2.2 (-5.54%) | 7,609,923 |
| 21 Mar 2022 | CNY | 39.28 | 40.96 | 39.18 | 39.7 | 39.7 | +0.29 (+0.74%) | 10,258,407 |
| 18 Mar 2022 | CNY | 37.91 | 39.58 | 36.99 | 39.41 | 39.41 | +1.5 (+3.96%) | 10,216,735 |
| 17 Mar 2022 | CNY | 36.7 | 40 | 36.37 | 37.91 | 37.91 | +1.1 (+2.99%) | 10,441,034 |
