| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2022 | CNY | 20.86 | 22.6 | 20.86 | 22.28 | 22.28 | +0.37 (+1.69%) | 1,062,429 |
| 26 Apr 2022 | CNY | 23.04 | 23.45 | 21.52 | 21.91 | 21.91 | -0.93 (-4.07%) | 1,125,395 |
| 25 Apr 2022 | CNY | 24.97 | 25.38 | 22.68 | 22.84 | 22.84 | -2.64 (-10.36%) | 2,004,523 |
| 22 Apr 2022 | CNY | 24.8 | 26.17 | 24.26 | 25.48 | 25.48 | +0.93 (+3.79%) | 1,649,721 |
| 21 Apr 2022 | CNY | 24.68 | 25.62 | 24.51 | 24.55 | 24.55 | -0.34 (-1.37%) | 1,450,694 |
| 20 Apr 2022 | CNY | 24.19 | 25 | 24.16 | 24.89 | 24.89 | +0.45 (+1.84%) | 764,246 |
| 19 Apr 2022 | CNY | 24 | 24.61 | 23.61 | 24.44 | 24.44 | +0.44 (+1.83%) | 749,367 |
| 18 Apr 2022 | CNY | 23.67 | 24.18 | 23.07 | 24 | 24 | +0.33 (+1.39%) | 1,129,725 |
| 15 Apr 2022 | CNY | 24.41 | 24.67 | 23.03 | 23.67 | 23.67 | -1 (-4.05%) | 1,775,000 |
| 14 Apr 2022 | CNY | 24.65 | 24.94 | 24.63 | 24.67 | 24.67 | +0.05 (+0.20%) | 534,943 |
| 13 Apr 2022 | CNY | 25.01 | 25.15 | 24.57 | 24.62 | 24.62 | -0.39 (-1.56%) | 615,100 |
| 12 Apr 2022 | CNY | 24.52 | 25.06 | 24.28 | 25.01 | 25.01 | +0.55 (+2.25%) | 728,100 |
| 11 Apr 2022 | CNY | 25.81 | 25.84 | 24.4 | 24.46 | 24.46 | -1.15 (-4.49%) | 1,029,560 |
| 8 Apr 2022 | CNY | 26.32 | 26.66 | 25.53 | 25.61 | 25.61 | -0.49 (-1.88%) | 986,920 |
| 7 Apr 2022 | CNY | 26.63 | 26.83 | 26.1 | 26.1 | 26.1 | -0.53 (-1.99%) | 872,293 |
| 6 Apr 2022 | CNY | 26.56 | 26.81 | 26.2 | 26.63 | 26.63 | -128.83 (-82.87%) | 784,173 |
| 5 Apr 2022 | CNY | 154.36 | 156.96 | 154.36 | 155.46 | 155.46 | +0.1 (+0.06%) | 0 |
| 4 Apr 2022 | CNY | 155.56 | 155.56 | 154.78 | 155.36 | 155.36 | +128.75 (+483.84%) | 0 |
| 1 Apr 2022 | CNY | 26.5 | 27.31 | 26.27 | 26.61 | 26.61 | +0.35 (+1.33%) | 1,482,970 |
| 31 Mar 2022 | CNY | 26.22 | 26.79 | 26.02 | 26.26 | 26.26 | +0.04 (+0.15%) | 1,042,400 |
| 30 Mar 2022 | CNY | 25.89 | 26.47 | 25.89 | 26.22 | 26.22 | +0.33 (+1.27%) | 832,546 |
| 29 Mar 2022 | CNY | 26.52 | 26.8 | 25.8 | 25.89 | 25.89 | -0.47 (-1.78%) | 1,344,773 |
| 28 Mar 2022 | CNY | 27.03 | 27.36 | 25.89 | 26.36 | 26.36 | -0.67 (-2.48%) | 1,761,794 |
| 25 Mar 2022 | CNY | 27.77 | 28.34 | 27 | 27.03 | 27.03 | -0.97 (-3.46%) | 2,471,835 |
| 24 Mar 2022 | CNY | 27.11 | 28.67 | 26.6 | 28 | 28 | +0.71 (+2.60%) | 2,212,726 |
| 23 Mar 2022 | CNY | 27.98 | 27.99 | 27.04 | 27.29 | 27.29 | -0.44 (-1.59%) | 976,223 |
| 22 Mar 2022 | CNY | 28.08 | 28.24 | 27.54 | 27.73 | 27.73 | -0.61 (-2.15%) | 1,098,719 |
| 21 Mar 2022 | CNY | 28.2 | 28.36 | 27.66 | 28.34 | 28.34 | +0.59 (+2.13%) | 1,081,818 |
| 18 Mar 2022 | CNY | 27.15 | 28.2 | 27.15 | 27.75 | 27.75 | +0.3 (+1.09%) | 1,137,327 |
| 17 Mar 2022 | CNY | 27.17 | 27.98 | 27.17 | 27.45 | 27.45 | +0.46 (+1.70%) | 1,271,900 |
