| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2022 | CNY | 18.4 | 19.1286 | 18.1571 | 18.4714 | 18.4714 | -0.064 (-0.35%) | 5,703,257 |
| 27 Apr 2022 | CNY | 17.5214 | 18.6714 | 17 | 18.5357 | 18.5357 | +0.75 (+4.22%) | 6,723,479 |
| 26 Apr 2022 | CNY | 19.1357 | 19.2929 | 17.5 | 17.7857 | 17.7857 | -1.507 (-7.81%) | 8,664,114 |
| 25 Apr 2022 | CNY | 21.2857 | 21.6786 | 19.2857 | 19.2929 | 19.2929 | -2.079 (-9.73%) | 10,169,828 |
| 22 Apr 2022 | CNY | 20.4571 | 21.6143 | 19.9071 | 21.3714 | 21.3714 | +0.686 (+3.31%) | 8,366,822 |
| 21 Apr 2022 | CNY | 21 | 21.5071 | 20.4571 | 20.6857 | 20.6857 | -0.6 (-2.82%) | 5,356,680 |
| 20 Apr 2022 | CNY | 21.25 | 21.65 | 20.9571 | 21.2857 | 21.2857 | -0.307 (-1.42%) | 5,646,646 |
| 19 Apr 2022 | CNY | 21.45 | 21.7857 | 20.9143 | 21.5929 | 21.5929 | +0.314 (+1.48%) | 6,894,708 |
| 18 Apr 2022 | CNY | 20.9857 | 21.5214 | 20.4857 | 21.2786 | 21.2786 | +0.293 (+1.40%) | 6,193,866 |
| 15 Apr 2022 | CNY | 22.1357 | 22.4286 | 20.9214 | 20.9857 | 20.9857 | -1.193 (-5.38%) | 10,309,012 |
| 14 Apr 2022 | CNY | 22.4143 | 22.4143 | 21.4929 | 22.1786 | 22.1786 | +0.386 (+1.77%) | 14,569,381 |
| 13 Apr 2022 | CNY | 20.4286 | 21.7929 | 20.2429 | 21.7929 | 21.7929 | +1.979 (+9.99%) | 12,760,322 |
| 12 Apr 2022 | CNY | 19.15 | 19.8786 | 19.0143 | 19.8143 | 19.8143 | +0.621 (+3.24%) | 3,044,049 |
| 11 Apr 2022 | CNY | 19.6429 | 19.7143 | 19.15 | 19.1929 | 19.1929 | -0.528 (-2.68%) | 2,974,594 |
| 8 Apr 2022 | CNY | 19.9 | 19.9214 | 19.2929 | 19.7214 | 19.7214 | +0.079 (+0.40%) | 2,782,220 |
| 7 Apr 2022 | CNY | 20.3214 | 20.3214 | 19.6 | 19.6429 | 19.6429 | -0.778 (-3.81%) | 4,365,701 |
| 6 Apr 2022 | CNY | 19.8571 | 20.4286 | 19.7214 | 20.4214 | 20.4214 | -35.869 (-63.72%) | 3,553,949 |
| 5 Apr 2022 | CNY | 56.54 | 57.48 | 56.29 | 56.29 | 56.29 | -0.85 (-1.49%) | 300 |
| 4 Apr 2022 | CNY | 55.75 | 57.14 | 55.75 | 57.14 | 57.14 | +37.147 (+185.80%) | 19 |
| 1 Apr 2022 | CNY | 19.9571 | 20.1143 | 19.7429 | 19.9929 | 19.9929 | +0.036 (+0.18%) | 3,141,880 |
| 31 Mar 2022 | CNY | 20.0286 | 20.2857 | 19.8071 | 19.9571 | 19.9571 | -0.222 (-1.10%) | 3,437,761 |
| 30 Mar 2022 | CNY | 20.2714 | 20.4214 | 20.0714 | 20.1786 | 20.1786 | +0.086 (+0.43%) | 3,345,503 |
| 29 Mar 2022 | CNY | 20.3357 | 20.6357 | 20.0143 | 20.0929 | 20.0929 | -0.243 (-1.19%) | 3,655,082 |
| 28 Mar 2022 | CNY | 20.2 | 20.5286 | 19.9857 | 20.3357 | 20.3357 | -0.2 (-0.97%) | 3,985,240 |
| 25 Mar 2022 | CNY | 21.2143 | 21.2143 | 20.4929 | 20.5357 | 20.5357 | -0.471 (-2.24%) | 4,580,578 |
| 24 Mar 2022 | CNY | 21.3286 | 21.6929 | 20.8571 | 21.0071 | 21.0071 | -0.314 (-1.47%) | 6,959,517 |
| 23 Mar 2022 | CNY | 22.6357 | 22.85 | 21.1286 | 21.3214 | 21.3214 | +0.307 (+1.46%) | 12,607,025 |
| 22 Mar 2022 | CNY | 20.95 | 21.2571 | 20.7857 | 21.0143 | 21.0143 | -0.143 (-0.67%) | 5,155,378 |
| 21 Mar 2022 | CNY | 19.5286 | 21.4143 | 19.5286 | 21.1571 | 21.1571 | +1.643 (+8.42%) | 11,588,771 |
| 18 Mar 2022 | CNY | 19.2857 | 19.7143 | 19.1929 | 19.5143 | 19.5143 | +0.229 (+1.19%) | 5,314,400 |
