| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2022 | CNY | 28.17 | 30.45 | 28.17 | 28.61 | 28.61 | -2.18 (-7.08%) | 2,598,149 |
| 25 Apr 2022 | CNY | 33.49 | 33.86 | 30.76 | 30.79 | 30.79 | -3.35 (-9.81%) | 2,138,068 |
| 22 Apr 2022 | CNY | 34.4 | 35.89 | 34 | 34.14 | 34.14 | -0.8 (-2.29%) | 1,570,523 |
| 21 Apr 2022 | CNY | 36.37 | 37.3 | 34.89 | 34.94 | 34.94 | -2.85 (-7.54%) | 2,061,855 |
| 20 Apr 2022 | CNY | 37.36 | 38.12 | 36.62 | 37.79 | 37.79 | +0.71 (+1.91%) | 2,655,568 |
| 19 Apr 2022 | CNY | 36.09 | 37.82 | 35.88 | 37.08 | 37.08 | +0.69 (+1.90%) | 2,011,294 |
| 18 Apr 2022 | CNY | 35.9 | 36.44 | 34.7 | 36.39 | 36.39 | +0.29 (+0.80%) | 1,439,056 |
| 15 Apr 2022 | CNY | 37.01 | 37.19 | 35.63 | 36.1 | 36.1 | -0.92 (-2.49%) | 2,017,262 |
| 14 Apr 2022 | CNY | 36.3 | 38.23 | 36.16 | 37.02 | 37.02 | +1.22 (+3.41%) | 2,344,860 |
| 13 Apr 2022 | CNY | 37.71 | 37.97 | 35.8 | 35.8 | 35.8 | -2.35 (-6.16%) | 1,961,145 |
| 12 Apr 2022 | CNY | 38.04 | 38.43 | 36.86 | 38.15 | 38.15 | -0.17 (-0.44%) | 2,048,156 |
| 11 Apr 2022 | CNY | 42.2 | 42.2 | 37.18 | 38.32 | 38.32 | -3.59 (-8.57%) | 2,927,122 |
| 8 Apr 2022 | CNY | 43.86 | 43.9 | 41.9 | 41.91 | 41.91 | -2.55 (-5.74%) | 2,268,574 |
| 7 Apr 2022 | CNY | 42.86 | 44.99 | 42.56 | 44.46 | 44.46 | +2.06 (+4.86%) | 3,537,996 |
| 6 Apr 2022 | CNY | 41.99 | 43.78 | 41.99 | 42.4 | 42.4 | -61.6 (-59.23%) | 1,801,802 |
| 5 Apr 2022 | CNY | 105 | 105 | 104 | 104 | 104 | -2 (-1.89%) | 0 |
| 4 Apr 2022 | CNY | 103 | 107 | 103 | 106 | 106 | +64.4 (+154.81%) | 0 |
| 1 Apr 2022 | CNY | 42.44 | 43.19 | 41.51 | 41.6 | 41.6 | -1.13 (-2.64%) | 2,204,540 |
| 31 Mar 2022 | CNY | 44.48 | 44.5 | 42.72 | 42.73 | 42.73 | -2.17 (-4.83%) | 2,828,008 |
| 30 Mar 2022 | CNY | 44 | 44.95 | 43.35 | 44.9 | 44.9 | +0.72 (+1.63%) | 2,315,477 |
| 29 Mar 2022 | CNY | 46 | 46.85 | 43.76 | 44.18 | 44.18 | -1.76 (-3.83%) | 3,118,454 |
| 28 Mar 2022 | CNY | 47.56 | 49 | 45.4 | 45.94 | 45.94 | -2.24 (-4.65%) | 3,194,547 |
| 25 Mar 2022 | CNY | 51 | 51.4 | 47.9 | 48.18 | 48.18 | -3.78 (-7.27%) | 4,715,802 |
| 24 Mar 2022 | CNY | 49 | 52.45 | 48.33 | 51.96 | 51.96 | +3.08 (+6.30%) | 6,152,881 |
| 23 Mar 2022 | CNY | 49.24 | 50.1 | 48.12 | 48.88 | 48.88 | -0.95 (-1.91%) | 3,159,824 |
| 22 Mar 2022 | CNY | 52.5 | 52.95 | 48.03 | 49.83 | 49.83 | -2.09 (-4.03%) | 5,200,319 |
| 21 Mar 2022 | CNY | 51.24 | 55 | 51.01 | 51.92 | 51.92 | -0.09 (-0.17%) | 7,135,375 |
| 18 Mar 2022 | CNY | 46.9 | 52.58 | 46.52 | 52.01 | 52.01 | +4.92 (+10.45%) | 7,060,957 |
| 17 Mar 2022 | CNY | 47.98 | 49.94 | 46.88 | 47.09 | 47.09 | -1.21 (-2.51%) | 5,771,767 |
| 16 Mar 2022 | CNY | 51.04 | 51.06 | 45.66 | 48.3 | 48.3 | -2.37 (-4.68%) | 5,903,302 |
