| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2022 | CNY | 54.61 | 55 | 50.1 | 50.41 | 50.41 | -2.84 (-5.33%) | 3,422,518 |
| 20 Apr 2022 | CNY | 50.51 | 54.18 | 50.01 | 53.25 | 53.25 | +3.22 (+6.44%) | 3,863,148 |
| 19 Apr 2022 | CNY | 49.73 | 50.81 | 49.64 | 50.03 | 50.03 | +0.31 (+0.62%) | 1,300,427 |
| 18 Apr 2022 | CNY | 48.3 | 49.92 | 48.22 | 49.72 | 49.72 | +0.61 (+1.24%) | 1,161,538 |
| 15 Apr 2022 | CNY | 48.96 | 49.93 | 47.99 | 49.11 | 49.11 | -0.61 (-1.23%) | 1,789,548 |
| 14 Apr 2022 | CNY | 49.99 | 51.44 | 49.21 | 49.72 | 49.72 | -0.31 (-0.62%) | 2,175,923 |
| 13 Apr 2022 | CNY | 47.7 | 52.85 | 47.5 | 50.03 | 50.03 | +1.95 (+4.06%) | 3,551,585 |
| 12 Apr 2022 | CNY | 47.03 | 48.6 | 46.73 | 48.08 | 48.08 | +1.05 (+2.23%) | 1,351,007 |
| 11 Apr 2022 | CNY | 50 | 50 | 46.88 | 47.03 | 47.03 | -2.94 (-5.88%) | 1,925,704 |
| 8 Apr 2022 | CNY | 51.76 | 51.76 | 49.88 | 49.97 | 49.97 | -1.38 (-2.69%) | 1,625,550 |
| 7 Apr 2022 | CNY | 52.79 | 53.48 | 51.29 | 51.35 | 51.35 | -1.76 (-3.31%) | 1,693,449 |
| 6 Apr 2022 | CNY | 52.9 | 53.28 | 52.36 | 53.11 | 53.11 | +38.01 (+251.72%) | 983,976 |
| 5 Apr 2022 | CNY | 15.5 | 15.6 | 15.1 | 15.1 | 15.1 | -0.4 (-2.58%) | 0 |
| 4 Apr 2022 | CNY | 15.1 | 15.6 | 15.1 | 15.5 | 15.5 | -37.59 (-70.80%) | 0 |
| 1 Apr 2022 | CNY | 53.88 | 54.02 | 53.07 | 53.09 | 53.09 | -1.09 (-2.01%) | 1,836,985 |
| 31 Mar 2022 | CNY | 54.65 | 54.95 | 54.16 | 54.18 | 54.18 | -1.21 (-2.18%) | 1,851,951 |
| 30 Mar 2022 | CNY | 54.35 | 55.43 | 53.94 | 55.39 | 55.39 | +1.51 (+2.80%) | 1,674,862 |
| 29 Mar 2022 | CNY | 55.22 | 55.24 | 53.87 | 53.88 | 53.88 | -1.11 (-2.02%) | 1,788,338 |
| 28 Mar 2022 | CNY | 55.49 | 55.71 | 54.61 | 54.99 | 54.99 | -0.69 (-1.24%) | 1,417,201 |
| 25 Mar 2022 | CNY | 55.8 | 56.4 | 55.4 | 55.68 | 55.68 | +0.19 (+0.34%) | 1,706,440 |
| 24 Mar 2022 | CNY | 56.21 | 56.66 | 55.41 | 55.49 | 55.49 | -1.05 (-1.86%) | 1,792,445 |
| 23 Mar 2022 | CNY | 56.84 | 57.36 | 56.03 | 56.54 | 56.54 | -0.29 (-0.51%) | 2,193,529 |
| 22 Mar 2022 | CNY | 58.8 | 58.8 | 56.6 | 56.83 | 56.83 | -1.9 (-3.24%) | 2,843,450 |
| 21 Mar 2022 | CNY | 59.6 | 59.6 | 58.3 | 58.73 | 58.73 | -0.53 (-0.89%) | 2,361,604 |
| 18 Mar 2022 | CNY | 58.72 | 60.66 | 58.02 | 59.26 | 59.26 | -0.15 (-0.25%) | 2,951,391 |
| 17 Mar 2022 | CNY | 57.76 | 61.65 | 57.03 | 59.41 | 59.41 | +1.83 (+3.18%) | 5,792,066 |
| 16 Mar 2022 | CNY | 57.98 | 58 | 54.37 | 57.58 | 57.58 | +0.59 (+1.04%) | 4,459,598 |
| 15 Mar 2022 | CNY | 55.15 | 59.87 | 55.15 | 56.99 | 56.99 | +2.19 (+4.00%) | 5,975,755 |
| 14 Mar 2022 | CNY | 56.55 | 56.87 | 54.8 | 54.8 | 54.8 | -2.89 (-5.01%) | 3,250,407 |
| 11 Mar 2022 | CNY | 57.35 | 57.96 | 56.01 | 57.69 | 57.69 | -0.97 (-1.65%) | 3,473,235 |
