| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2022 | CNY | 36.5 | 37.2 | 35.2 | 35.5 | 35.5 | -1.11 (-3.03%) | 1,644,828 |
| 25 Apr 2022 | CNY | 38.91 | 38.91 | 35.81 | 36.61 | 36.61 | -3.66 (-9.09%) | 1,915,118 |
| 22 Apr 2022 | CNY | 42.86 | 42.86 | 39.83 | 40.27 | 40.27 | -2.85 (-6.61%) | 1,840,850 |
| 21 Apr 2022 | CNY | 44.07 | 44.93 | 42.4 | 43.12 | 43.12 | -1.51 (-3.38%) | 1,125,363 |
| 20 Apr 2022 | CNY | 44.76 | 45.6 | 44.28 | 44.63 | 44.63 | -0.15 (-0.33%) | 785,547 |
| 19 Apr 2022 | CNY | 44.57 | 45.52 | 44 | 44.78 | 44.78 | -0.12 (-0.27%) | 913,150 |
| 18 Apr 2022 | CNY | 42.65 | 45.3 | 42.1 | 44.9 | 44.9 | +1.7 (+3.94%) | 1,025,903 |
| 15 Apr 2022 | CNY | 44 | 44.05 | 42.66 | 43.2 | 43.2 | -1.8 (-4%) | 1,660,760 |
| 14 Apr 2022 | CNY | 45.27 | 45.86 | 44 | 45 | 45 | +0.17 (+0.38%) | 1,339,227 |
| 13 Apr 2022 | CNY | 44.47 | 45.6 | 43.52 | 44.83 | 44.83 | +0.03 (+0.07%) | 1,197,688 |
| 12 Apr 2022 | CNY | 42.55 | 44.89 | 42.3 | 44.8 | 44.8 | +2.32 (+5.46%) | 1,465,005 |
| 11 Apr 2022 | CNY | 43.75 | 44.07 | 42 | 42.48 | 42.48 | -1.46 (-3.32%) | 1,653,115 |
| 8 Apr 2022 | CNY | 45.77 | 45.77 | 43.71 | 43.94 | 43.94 | -1.56 (-3.43%) | 1,276,861 |
| 7 Apr 2022 | CNY | 45.78 | 46.84 | 45.49 | 45.5 | 45.5 | +0.02 (+0.04%) | 1,755,071 |
| 6 Apr 2022 | CNY | 47.4 | 47.64 | 44.71 | 45.48 | 45.48 | +28.68 (+170.71%) | 1,916,350 |
| 5 Apr 2022 | CNY | 16.8 | 16.9 | 16.5 | 16.8 | 16.8 | 0.0 (0.0%) | 0 |
| 4 Apr 2022 | CNY | 16.8 | 16.9 | 16.6 | 16.8 | 16.8 | -30.6 (-64.56%) | 0 |
| 1 Apr 2022 | CNY | 47.72 | 48.45 | 47.06 | 47.4 | 47.4 | -0.32 (-0.67%) | 1,159,867 |
| 31 Mar 2022 | CNY | 49.46 | 49.8 | 47.17 | 47.72 | 47.72 | -2.06 (-4.14%) | 1,644,076 |
| 30 Mar 2022 | CNY | 49 | 50.78 | 49 | 49.78 | 49.78 | +1.69 (+3.51%) | 1,238,113 |
| 29 Mar 2022 | CNY | 48.38 | 49.23 | 47.5 | 48.09 | 48.09 | -0.05 (-0.10%) | 1,084,582 |
| 28 Mar 2022 | CNY | 48.55 | 49.48 | 47.6 | 48.14 | 48.14 | -1.01 (-2.05%) | 1,332,066 |
| 25 Mar 2022 | CNY | 50.06 | 50.91 | 48.71 | 49.15 | 49.15 | -0.55 (-1.11%) | 1,279,040 |
| 24 Mar 2022 | CNY | 51 | 51.87 | 49.1 | 49.7 | 49.7 | -2.17 (-4.18%) | 1,818,511 |
| 23 Mar 2022 | CNY | 50.7 | 52.99 | 49.72 | 51.87 | 51.87 | +1.19 (+2.35%) | 2,223,495 |
| 22 Mar 2022 | CNY | 51 | 52.37 | 50.01 | 50.68 | 50.68 | +2.01 (+4.13%) | 2,785,107 |
| 21 Mar 2022 | CNY | 46.01 | 48.79 | 46.01 | 48.67 | 48.67 | +2.55 (+5.53%) | 1,501,917 |
| 18 Mar 2022 | CNY | 47 | 47.33 | 45.8 | 46.12 | 46.12 | -1.43 (-3.01%) | 1,359,909 |
| 17 Mar 2022 | CNY | 47.12 | 48.31 | 45.67 | 47.55 | 47.55 | +2.31 (+5.11%) | 1,961,577 |
| 16 Mar 2022 | CNY | 44.27 | 45.59 | 42.78 | 45.24 | 45.24 | +1.46 (+3.33%) | 2,006,574 |
