| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2022 | CNY | 27.06 | 27.3133 | 26.1333 | 26.5333 | 26.5333 | -0.853 (-3.12%) | 4,410,781 |
| 27 Apr 2022 | CNY | 26.1333 | 27.5333 | 26.0867 | 27.3867 | 27.3867 | +0.707 (+2.65%) | 5,013,936 |
| 26 Apr 2022 | CNY | 29.0333 | 29.4667 | 26.5067 | 26.68 | 26.68 | -1.92 (-6.71%) | 6,789,493 |
| 25 Apr 2022 | CNY | 29.8867 | 30.5333 | 28.48 | 28.6 | 28.6 | -1.867 (-6.13%) | 5,495,998 |
| 22 Apr 2022 | CNY | 29.0867 | 30.8333 | 29.0667 | 30.4667 | 30.4667 | +1.153 (+3.93%) | 5,685,180 |
| 21 Apr 2022 | CNY | 30.0067 | 30.8 | 29.2067 | 29.3133 | 29.3133 | -1.227 (-4.02%) | 4,914,463 |
| 20 Apr 2022 | CNY | 31 | 31.4533 | 30.54 | 30.54 | 30.54 | -0.04 (-0.13%) | 5,651,725 |
| 19 Apr 2022 | CNY | 29.88 | 31.4133 | 29.8 | 30.58 | 30.58 | +0.66 (+2.21%) | 6,038,403 |
| 18 Apr 2022 | CNY | 29.2533 | 30.1067 | 28.94 | 29.92 | 29.92 | +0.333 (+1.13%) | 3,520,507 |
| 15 Apr 2022 | CNY | 31 | 31 | 29.3467 | 29.5867 | 29.5867 | -1.613 (-5.17%) | 5,862,118 |
| 14 Apr 2022 | CNY | 31.2867 | 31.48 | 30.6 | 31.2 | 31.2 | +0.14 (+0.45%) | 4,761,658 |
| 13 Apr 2022 | CNY | 31.0667 | 32.2267 | 30.8733 | 31.06 | 31.06 | -0.02 (-0.06%) | 5,750,181 |
| 12 Apr 2022 | CNY | 30.94 | 31.2533 | 30.5 | 31.08 | 31.08 | +0.38 (+1.24%) | 4,081,998 |
| 11 Apr 2022 | CNY | 32.6667 | 32.6667 | 30.6 | 30.7 | 30.7 | -2.26 (-6.86%) | 7,305,303 |
| 8 Apr 2022 | CNY | 34.5333 | 34.6667 | 32.9067 | 32.96 | 32.96 | -1.64 (-4.74%) | 7,417,066 |
| 7 Apr 2022 | CNY | 36.2867 | 36.2867 | 34.4733 | 34.6 | 34.6 | -1.693 (-4.67%) | 8,270,205 |
| 6 Apr 2022 | CNY | 36.1133 | 36.7267 | 35.92 | 36.2933 | 36.2933 | -0.04 (-0.11%) | 4,761,556 |
| 1 Apr 2022 | CNY | 36.06 | 36.6933 | 35.9467 | 36.3333 | 36.3333 | +0.187 (+0.52%) | 5,391,697 |
| 31 Mar 2022 | CNY | 36.24 | 36.72 | 36.0467 | 36.1467 | 36.1467 | -0.573 (-1.56%) | 5,691,964 |
| 30 Mar 2022 | CNY | 36.7067 | 36.92 | 35.8467 | 36.72 | 36.72 | +0.113 (+0.31%) | 7,365,160 |
| 29 Mar 2022 | CNY | 38.4333 | 38.4333 | 36.5533 | 36.6067 | 36.6067 | -2.54 (-6.49%) | 14,356,191 |
| 28 Mar 2022 | CNY | 38.2133 | 40.6067 | 37.74 | 39.1467 | 39.1467 | +1.413 (+3.75%) | 17,640,754 |
| 25 Mar 2022 | CNY | 37.8933 | 38.5533 | 37.6 | 37.7333 | 37.7333 | -0.027 (-0.07%) | 8,150,973 |
| 24 Mar 2022 | CNY | 39.04 | 39.1333 | 37.76 | 37.76 | 37.76 | -1.373 (-3.51%) | 10,920,418 |
| 23 Mar 2022 | CNY | 40.1 | 40.3867 | 39.0667 | 39.1333 | 39.1333 | -0.8 (-2.00%) | 11,635,179 |
| 22 Mar 2022 | CNY | 41.0867 | 42.12 | 39.9333 | 39.9333 | 39.9333 | -1.6 (-3.85%) | 14,536,411 |
| 21 Mar 2022 | CNY | 42.6667 | 43.12 | 41.12 | 41.5333 | 41.5333 | -0.98 (-2.31%) | 15,321,072 |
| 18 Mar 2022 | CNY | 41.3467 | 43.7667 | 39.7933 | 42.5133 | 42.5133 | -0.187 (-0.44%) | 22,485,019 |
| 17 Mar 2022 | CNY | 46.6667 | 46.6667 | 42.6267 | 42.7 | 42.7 | -4.293 (-9.14%) | 32,286,111 |
| 16 Mar 2022 | CNY | 42 | 48.7933 | 41.12 | 46.9933 | 46.9933 | +6.593 (+16.32%) | 38,581,014 |
