| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 21.5 | 21.75 | 21.24 | 21.38 | 21.38 | -0.22 (-1.02%) | 3,936,940 |
| 19 Apr 2022 | CNY | 21.74 | 22.19 | 21.58 | 21.6 | 21.6 | -0.26 (-1.19%) | 3,782,730 |
| 18 Apr 2022 | CNY | 21.49 | 22.03 | 20.75 | 21.86 | 21.86 | +0.17 (+0.78%) | 5,158,270 |
| 15 Apr 2022 | CNY | 22.5 | 22.6 | 21.67 | 21.69 | 21.69 | -1.14 (-4.99%) | 7,684,580 |
| 14 Apr 2022 | CNY | 22.69 | 23.69 | 22.62 | 22.83 | 22.83 | -0.42 (-1.81%) | 7,502,140 |
| 13 Apr 2022 | CNY | 23.7 | 24.7 | 22.88 | 23.25 | 23.25 | -0.67 (-2.80%) | 9,011,680 |
| 12 Apr 2022 | CNY | 23.44 | 24.77 | 22.6 | 23.92 | 23.92 | -0.08 (-0.33%) | 10,098,020 |
| 11 Apr 2022 | CNY | 25 | 26.3 | 23.4 | 24 | 24 | -1.75 (-6.80%) | 10,826,920 |
| 8 Apr 2022 | CNY | 27.61 | 27.8 | 25.2 | 25.75 | 25.75 | -1.86 (-6.74%) | 15,497,500 |
| 7 Apr 2022 | CNY | 26.02 | 28.2 | 26.02 | 27.61 | 27.61 | +0.88 (+3.29%) | 16,697,650 |
| 6 Apr 2022 | CNY | 28.05 | 28.4 | 26.73 | 26.73 | 26.73 | -2.97 (-10%) | 17,888,260 |
| 1 Apr 2022 | CNY | 26.95 | 30.58 | 26.91 | 29.7 | 29.7 | +1.9 (+6.83%) | 24,731,890 |
| 31 Mar 2022 | CNY | 26.55 | 28.86 | 25.91 | 27.8 | 27.8 | +0.63 (+2.32%) | 19,084,440 |
| 30 Mar 2022 | CNY | 26.87 | 28.37 | 26.87 | 27.17 | 27.17 | -2.69 (-9.01%) | 20,504,160 |
| 29 Mar 2022 | CNY | 29.86 | 30.8 | 29.86 | 29.86 | 29.86 | -3.32 (-10.01%) | 5,102,210 |
| 28 Mar 2022 | CNY | 37.49 | 37.5 | 31.55 | 33.18 | 33.18 | -0.91 (-2.67%) | 30,705,720 |
| 25 Mar 2022 | CNY | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | +3.1 (+10.00%) | 1,448,420 |
| 24 Mar 2022 | CNY | 25.82 | 30.99 | 25.82 | 30.99 | 30.99 | 0.0 (0.0%) | 2,190,480 |
