| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2022 | CNY | 17.68 | 19.47 | 17.24 | 19.44 | 19.44 | +1.35 (+7.46%) | 4,221,523 |
| 26 Apr 2022 | CNY | 18.4 | 18.88 | 17.96 | 18.09 | 18.09 | -0.29 (-1.58%) | 3,576,823 |
| 25 Apr 2022 | CNY | 19.25 | 19.75 | 18.12 | 18.38 | 18.38 | -1.09 (-5.60%) | 3,744,944 |
| 22 Apr 2022 | CNY | 19.25 | 20.06 | 19.21 | 19.47 | 19.47 | +0.07 (+0.36%) | 3,498,524 |
| 21 Apr 2022 | CNY | 20.15 | 20.4 | 19.38 | 19.4 | 19.4 | -0.7 (-3.48%) | 4,095,403 |
| 20 Apr 2022 | CNY | 20.08 | 20.51 | 19.77 | 20.1 | 20.1 | -0.28 (-1.37%) | 5,560,756 |
| 19 Apr 2022 | CNY | 19.37 | 20.75 | 19.17 | 20.38 | 20.38 | +1.28 (+6.70%) | 6,851,061 |
| 18 Apr 2022 | CNY | 18.91 | 19.24 | 18.56 | 19.1 | 19.1 | +0.22 (+1.17%) | 2,752,388 |
| 15 Apr 2022 | CNY | 19.33 | 19.98 | 18.72 | 18.88 | 18.88 | -0.47 (-2.43%) | 3,799,219 |
| 14 Apr 2022 | CNY | 19.6 | 19.73 | 19.17 | 19.35 | 19.35 | -0.2 (-1.02%) | 3,627,833 |
| 13 Apr 2022 | CNY | 19.24 | 19.98 | 19.2 | 19.55 | 19.55 | +0.04 (+0.21%) | 4,910,186 |
| 12 Apr 2022 | CNY | 18.89 | 19.79 | 18.61 | 19.51 | 19.51 | +0.94 (+5.06%) | 5,884,983 |
| 11 Apr 2022 | CNY | 19.62 | 19.62 | 18.44 | 18.57 | 18.57 | +0.73 (+4.09%) | 6,379,954 |
| 8 Apr 2022 | CNY | 17.54 | 18.13 | 17.52 | 17.84 | 17.84 | +0.48 (+2.76%) | 3,546,119 |
| 7 Apr 2022 | CNY | 17.53 | 17.57 | 17.28 | 17.36 | 17.36 | -0.22 (-1.25%) | 1,740,064 |
| 6 Apr 2022 | CNY | 17.3 | 17.79 | 17.18 | 17.58 | 17.58 | -28.55 (-61.89%) | 2,375,100 |
| 5 Apr 2022 | CNY | 47.08 | 47.08 | 45.78 | 46.13 | 46.13 | +2.975 (+6.89%) | 0 |
| 4 Apr 2022 | CNY | 43.155 | 43.155 | 43.155 | 43.155 | 43.155 | +25.855 (+149.45%) | 0 |
| 1 Apr 2022 | CNY | 17.75 | 17.86 | 17.21 | 17.3 | 17.3 | -0.61 (-3.41%) | 3,333,800 |
| 31 Mar 2022 | CNY | 17.9 | 18.35 | 17.61 | 17.91 | 17.91 | -0.12 (-0.67%) | 3,246,012 |
| 30 Mar 2022 | CNY | 18.56 | 18.79 | 17.7 | 18.03 | 18.03 | -0.53 (-2.86%) | 4,480,655 |
| 29 Mar 2022 | CNY | 19.29 | 19.42 | 18.18 | 18.56 | 18.56 | -0.64 (-3.33%) | 4,526,743 |
| 28 Mar 2022 | CNY | 19.61 | 19.69 | 19.08 | 19.2 | 19.2 | -0.5 (-2.54%) | 3,627,687 |
| 25 Mar 2022 | CNY | 19.28 | 20.1 | 19.04 | 19.7 | 19.7 | +0.51 (+2.66%) | 5,399,080 |
| 24 Mar 2022 | CNY | 19.7 | 19.99 | 19.1 | 19.19 | 19.19 | -0.51 (-2.59%) | 5,106,484 |
| 23 Mar 2022 | CNY | 19.79 | 20.31 | 19.67 | 19.7 | 19.7 | +0.03 (+0.15%) | 6,721,067 |
| 22 Mar 2022 | CNY | 19.83 | 19.93 | 19.01 | 19.67 | 19.67 | -0.27 (-1.35%) | 5,554,861 |
| 21 Mar 2022 | CNY | 19.79 | 20.15 | 19.52 | 19.94 | 19.94 | +0.11 (+0.55%) | 6,852,237 |
| 18 Mar 2022 | CNY | 19.52 | 20.36 | 19.52 | 19.83 | 19.83 | +0.16 (+0.81%) | 7,908,373 |
| 17 Mar 2022 | CNY | 20.78 | 21.43 | 19.56 | 19.67 | 19.67 | -0.54 (-2.67%) | 14,469,657 |
