| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2022 | CNY | 12.18 | 12.29 | 11.58 | 12.2 | 12.2 | +0.24 (+2.01%) | 430,660 |
| 26 Apr 2022 | CNY | 12.58 | 13.27 | 11.94 | 11.96 | 11.96 | -0.62 (-4.93%) | 439,104 |
| 25 Apr 2022 | CNY | 13.85 | 13.85 | 12.57 | 12.58 | 12.58 | -1.36 (-9.76%) | 673,987 |
| 22 Apr 2022 | CNY | 13.88 | 14.38 | 13.66 | 13.94 | 13.94 | +0.11 (+0.80%) | 508,453 |
| 21 Apr 2022 | CNY | 14 | 14.21 | 13.73 | 13.83 | 13.83 | -0.45 (-3.15%) | 236,571 |
| 20 Apr 2022 | CNY | 14.28 | 14.74 | 14.22 | 14.28 | 14.28 | +0.11 (+0.78%) | 296,197 |
| 19 Apr 2022 | CNY | 14.05 | 14.19 | 13.89 | 14.17 | 14.17 | +0.07 (+0.50%) | 171,544 |
| 18 Apr 2022 | CNY | 14.01 | 14.12 | 13.39 | 14.1 | 14.1 | +0.13 (+0.93%) | 225,135 |
| 15 Apr 2022 | CNY | 14.62 | 14.62 | 13.95 | 13.97 | 13.97 | -0.61 (-4.18%) | 329,553 |
| 14 Apr 2022 | CNY | 14.85 | 14.85 | 14.41 | 14.58 | 14.58 | +0.09 (+0.62%) | 151,491 |
| 13 Apr 2022 | CNY | 14.69 | 14.88 | 14.33 | 14.49 | 14.49 | -0.2 (-1.36%) | 232,013 |
| 12 Apr 2022 | CNY | 14.35 | 14.69 | 14.12 | 14.69 | 14.69 | +0.42 (+2.94%) | 314,454 |
| 11 Apr 2022 | CNY | 15.01 | 15.01 | 14.12 | 14.27 | 14.27 | -0.63 (-4.23%) | 316,866 |
| 8 Apr 2022 | CNY | 15.69 | 15.69 | 14.9 | 14.9 | 14.9 | -0.52 (-3.37%) | 274,708 |
| 7 Apr 2022 | CNY | 15.51 | 15.66 | 15.4 | 15.42 | 15.42 | -0.37 (-2.34%) | 322,611 |
| 6 Apr 2022 | CNY | 15.57 | 15.89 | 15.45 | 15.79 | 15.79 | +12.37 (+361.70%) | 280,414 |
| 5 Apr 2022 | CNY | 3.44 | 3.44 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 0 |
| 4 Apr 2022 | CNY | 3.46 | 3.46 | 3.4 | 3.44 | 3.44 | -12.09 (-77.85%) | 0 |
| 1 Apr 2022 | CNY | 15.77 | 15.92 | 15.4 | 15.53 | 15.53 | -0.25 (-1.58%) | 278,709 |
| 31 Mar 2022 | CNY | 15.88 | 15.88 | 15.58 | 15.78 | 15.78 | +0.07 (+0.45%) | 316,822 |
| 30 Mar 2022 | CNY | 15.89 | 15.89 | 15.5 | 15.71 | 15.71 | +0.12 (+0.77%) | 221,990 |
| 29 Mar 2022 | CNY | 16.05 | 16.22 | 15.58 | 15.59 | 15.59 | -0.42 (-2.62%) | 282,513 |
| 28 Mar 2022 | CNY | 15.79 | 16.08 | 15.52 | 16.01 | 16.01 | +0.22 (+1.39%) | 278,187 |
| 25 Mar 2022 | CNY | 15.9 | 16.16 | 15.73 | 15.79 | 15.79 | +0.09 (+0.57%) | 305,132 |
| 24 Mar 2022 | CNY | 16 | 16.02 | 15.67 | 15.7 | 15.7 | -0.44 (-2.73%) | 318,375 |
| 23 Mar 2022 | CNY | 16.24 | 16.33 | 16.01 | 16.14 | 16.14 | -0.1 (-0.62%) | 332,743 |
| 22 Mar 2022 | CNY | 16.28 | 16.33 | 16.07 | 16.24 | 16.24 | -0.04 (-0.25%) | 264,348 |
| 21 Mar 2022 | CNY | 16.06 | 16.48 | 15.85 | 16.28 | 16.28 | +0.22 (+1.37%) | 470,873 |
| 18 Mar 2022 | CNY | 15.72 | 16.17 | 15.72 | 16.06 | 16.06 | +0.14 (+0.88%) | 364,280 |
| 17 Mar 2022 | CNY | 15.76 | 16.08 | 15.6 | 15.92 | 15.92 | +0.35 (+2.25%) | 510,937 |
