| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2022 | CNY | 21.97 | 22.95 | 21.83 | 22.45 | 22.45 | +0.84 (+3.89%) | 4,313,394 |
| 26 Apr 2022 | CNY | 23.1 | 23.3 | 21.4 | 21.61 | 21.61 | -1.74 (-7.45%) | 4,866,497 |
| 25 Apr 2022 | CNY | 26.7 | 26.79 | 23.26 | 23.35 | 23.35 | -3.7 (-13.68%) | 7,113,013 |
| 22 Apr 2022 | CNY | 24.82 | 28.65 | 24.77 | 27.05 | 27.05 | +1.84 (+7.30%) | 8,760,240 |
| 21 Apr 2022 | CNY | 24.72 | 26.3 | 24.58 | 25.21 | 25.21 | +0.31 (+1.24%) | 5,789,372 |
| 20 Apr 2022 | CNY | 25.5 | 26.38 | 24.88 | 24.9 | 24.9 | -1.04 (-4.01%) | 4,477,539 |
| 19 Apr 2022 | CNY | 25.85 | 26.8 | 25.4 | 25.94 | 25.94 | -0.28 (-1.07%) | 5,665,616 |
| 18 Apr 2022 | CNY | 26 | 27.13 | 25.26 | 26.22 | 26.22 | +0.02 (+0.08%) | 5,599,475 |
| 15 Apr 2022 | CNY | 27.01 | 27.6 | 26.01 | 26.2 | 26.2 | -2.35 (-8.23%) | 8,017,746 |
| 14 Apr 2022 | CNY | 31 | 31.7 | 28.37 | 28.55 | 28.55 | -1.41 (-4.71%) | 9,616,766 |
| 13 Apr 2022 | CNY | 31.33 | 33.5 | 29.41 | 29.96 | 29.96 | -3.62 (-10.78%) | 12,071,019 |
| 12 Apr 2022 | CNY | 30.15 | 38.33 | 30.01 | 33.58 | 33.58 | +32.62 (+3397.92%) | 15,923,717 |
| 11 Apr 2022 | CNY | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.001 (+0.10%) | 0 |
| 7 Apr 2022 | CNY | 0.959 | 0.959 | 0.959 | 0.959 | 0.959 | -0.002 (-0.21%) | 0 |
| 6 Apr 2022 | CNY | 0.995 | 0.995 | 0.951 | 0.961 | 0.961 | -0.034 (-3.42%) | 0 |
| 5 Apr 2022 | CNY | 1.03 | 1.03 | 0.995 | 0.995 | 0.995 | -0.021 (-2.07%) | 0 |
| 4 Apr 2022 | CNY | 1.006 | 1.016 | 1.006 | 1.016 | 1.016 | +0.008 (+0.79%) | 0 |
| 1 Apr 2022 | CNY | 1.008 | 1.008 | 1.008 | 1.008 | 1.008 | -0.012 (-1.18%) | 0 |
| 31 Mar 2022 | CNY | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.004 (+0.39%) | 0 |
| 30 Mar 2022 | CNY | 1.042 | 1.042 | 1.016 | 1.016 | 1.016 | -0.004 (-0.39%) | 0 |
| 29 Mar 2022 | CNY | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.002 (-0.20%) | 0 |
| 25 Mar 2022 | CNY | 1.056 | 1.056 | 1.014 | 1.022 | 1.022 | 0.0 (0.0%) | 0 |
| 24 Mar 2022 | CNY | 1.034 | 1.034 | 1.022 | 1.022 | 1.022 | -0.034 (-3.22%) | 0 |
| 23 Mar 2022 | CNY | 1.064 | 1.064 | 1.056 | 1.056 | 1.056 | +0.01 (+0.96%) | 0 |
| 22 Mar 2022 | CNY | 1.044 | 1.054 | 1.044 | 1.046 | 1.046 | +0.026 (+2.55%) | 0 |
| 21 Mar 2022 | CNY | 1.102 | 1.102 | 1.02 | 1.02 | 1.02 | -0.032 (-3.04%) | 0 |
| 18 Mar 2022 | CNY | 1.052 | 1.052 | 1.052 | 1.052 | 1.052 | +0.046 (+4.57%) | 0 |
| 17 Mar 2022 | CNY | 1.016 | 1.016 | 1.006 | 1.006 | 1.006 | +0.01 (+1.00%) | 0 |
| 16 Mar 2022 | CNY | 0.974 | 1.004 | 0.974 | 0.996 | 0.996 | +0.049 (+5.17%) | 0 |
| 15 Mar 2022 | CNY | 0.95 | 0.95 | 0.947 | 0.947 | 0.947 | -0.089 (-8.59%) | 0 |
