| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2022 | CNY | 34.17 | 35.3 | 33.96 | 34.17 | 34.17 | -0.29 (-0.84%) | 1,871,726 |
| 18 Apr 2022 | CNY | 33.05 | 34.55 | 32.5 | 34.46 | 34.46 | +1.46 (+4.42%) | 2,259,404 |
| 15 Apr 2022 | CNY | 33.78 | 33.86 | 32.52 | 33 | 33 | -0.9 (-2.65%) | 1,673,258 |
| 14 Apr 2022 | CNY | 33.72 | 34.2 | 33.72 | 33.9 | 33.9 | +0.4 (+1.19%) | 1,256,661 |
| 13 Apr 2022 | CNY | 34.78 | 34.78 | 33.46 | 33.5 | 33.5 | -1.34 (-3.85%) | 1,322,661 |
| 12 Apr 2022 | CNY | 34.92 | 34.95 | 33.58 | 34.84 | 34.84 | +0.06 (+0.17%) | 1,468,612 |
| 11 Apr 2022 | CNY | 36.3 | 36.3 | 34.21 | 34.78 | 34.78 | -1.82 (-4.97%) | 2,105,927 |
| 8 Apr 2022 | CNY | 37.85 | 38.1 | 36.36 | 36.6 | 36.6 | -1.32 (-3.48%) | 2,163,463 |
| 7 Apr 2022 | CNY | 39.1 | 39.12 | 37.67 | 37.92 | 37.92 | -1.54 (-3.90%) | 2,230,938 |
| 6 Apr 2022 | CNY | 39.01 | 39.61 | 38.5 | 39.46 | 39.46 | +38.976 (+8046.16%) | 1,754,152 |
| 5 Apr 2022 | CNY | 0.4502 | 0.4998 | 0.4502 | 0.4844 | 0.4844 | +0.013 (+2.76%) | 22,800 |
| 4 Apr 2022 | CNY | 0.4612 | 0.4714 | 0.4496 | 0.4714 | 0.4714 | -38.749 (-98.80%) | 80,125 |
| 1 Apr 2022 | CNY | 39.5 | 39.85 | 39.09 | 39.22 | 39.22 | -0.78 (-1.95%) | 1,859,192 |
| 31 Mar 2022 | CNY | 40.67 | 40.92 | 39.86 | 40 | 40 | -1.08 (-2.63%) | 2,558,653 |
| 30 Mar 2022 | CNY | 40.88 | 41.5 | 40.13 | 41.08 | 41.08 | +0.7 (+1.73%) | 2,345,658 |
| 29 Mar 2022 | CNY | 42.04 | 42.26 | 40.11 | 40.38 | 40.38 | -1.25 (-3.00%) | 2,861,452 |
| 28 Mar 2022 | CNY | 42.71 | 42.86 | 41.56 | 41.63 | 41.63 | -1.1 (-2.57%) | 2,441,414 |
| 25 Mar 2022 | CNY | 44.31 | 44.44 | 42.57 | 42.73 | 42.73 | -1.33 (-3.02%) | 2,687,293 |
| 24 Mar 2022 | CNY | 44.64 | 45 | 43.71 | 44.06 | 44.06 | -1.43 (-3.14%) | 3,459,594 |
| 23 Mar 2022 | CNY | 46.5 | 46.93 | 45.4 | 45.49 | 45.49 | -0.12 (-0.26%) | 3,529,899 |
| 22 Mar 2022 | CNY | 47.24 | 47.3 | 45.03 | 45.61 | 45.61 | -1.8 (-3.80%) | 3,900,867 |
| 21 Mar 2022 | CNY | 46.3 | 47.75 | 46.15 | 47.41 | 47.41 | +1 (+2.15%) | 4,200,960 |
| 18 Mar 2022 | CNY | 45.45 | 47.2 | 44.2 | 46.41 | 46.41 | +0.66 (+1.44%) | 4,870,844 |
| 17 Mar 2022 | CNY | 46.36 | 48.79 | 45.51 | 45.75 | 45.75 | -1.13 (-2.41%) | 6,963,100 |
| 16 Mar 2022 | CNY | 50.9 | 51.03 | 44 | 46.88 | 46.88 | -3.01 (-6.03%) | 8,114,780 |
| 15 Mar 2022 | CNY | 49.57 | 52.25 | 49.18 | 49.89 | 49.89 | -0.5 (-0.99%) | 6,743,544 |
| 14 Mar 2022 | CNY | 49.88 | 52.31 | 49 | 50.39 | 50.39 | -0.78 (-1.52%) | 5,810,628 |
| 11 Mar 2022 | CNY | 52.2 | 53.5 | 49.77 | 51.17 | 51.17 | -3.81 (-6.93%) | 9,322,572 |
| 10 Mar 2022 | CNY | 53.66 | 58.3 | 53.2 | 54.98 | 54.98 | -1.15 (-2.05%) | 13,831,721 |
| 9 Mar 2022 | CNY | 49.66 | 58.06 | 49.39 | 56.13 | 56.13 | +7.75 (+16.02%) | 16,557,290 |
