| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2022 | CNY | 28 | 29.6 | 26.9 | 29.42 | 29.42 | +0.81 (+2.83%) | 4,670,791 |
| 26 Apr 2022 | CNY | 32.64 | 33.44 | 28.1 | 28.61 | 28.61 | -3.83 (-11.81%) | 7,184,206 |
| 25 Apr 2022 | CNY | 33.4 | 34.48 | 32.44 | 32.44 | 32.44 | -1.68 (-4.92%) | 3,856,632 |
| 22 Apr 2022 | CNY | 36.5 | 37.47 | 33.5 | 34.12 | 34.12 | -4.6 (-11.88%) | 7,810,221 |
| 21 Apr 2022 | CNY | 37 | 39.98 | 36.65 | 38.72 | 38.72 | +1.42 (+3.81%) | 7,163,971 |
| 20 Apr 2022 | CNY | 37.99 | 38.78 | 37.09 | 37.3 | 37.3 | -0.52 (-1.37%) | 3,225,776 |
| 19 Apr 2022 | CNY | 38.71 | 39.6 | 37.42 | 37.82 | 37.82 | -1.08 (-2.78%) | 3,793,453 |
| 18 Apr 2022 | CNY | 38.97 | 39.82 | 37.88 | 38.9 | 38.9 | -0.19 (-0.49%) | 4,991,592 |
| 15 Apr 2022 | CNY | 37.14 | 39.65 | 36.68 | 39.09 | 39.09 | +1.36 (+3.60%) | 6,965,671 |
| 14 Apr 2022 | CNY | 36.8 | 37.85 | 35.3 | 37.73 | 37.73 | +1.39 (+3.82%) | 5,651,598 |
| 13 Apr 2022 | CNY | 37.59 | 38.06 | 36.18 | 36.34 | 36.34 | -1 (-2.68%) | 3,936,251 |
| 12 Apr 2022 | CNY | 35.8 | 37.75 | 35.8 | 37.34 | 37.34 | +0.78 (+2.13%) | 4,323,570 |
| 11 Apr 2022 | CNY | 36.07 | 37.5 | 35.26 | 36.56 | 36.56 | +0.49 (+1.36%) | 5,527,184 |
| 8 Apr 2022 | CNY | 33.94 | 38.9 | 33.88 | 36.07 | 36.07 | +2.92 (+8.81%) | 6,758,234 |
| 7 Apr 2022 | CNY | 34.33 | 34.48 | 33.1 | 33.15 | 33.15 | -1.33 (-3.86%) | 2,002,525 |
| 6 Apr 2022 | CNY | 34.65 | 34.96 | 34.26 | 34.48 | 34.48 | -4.5 (-11.54%) | 1,768,004 |
| 5 Apr 2022 | CNY | 40 | 40 | 38.88 | 38.98 | 38.98 | -1.07 (-2.67%) | 35 |
| 4 Apr 2022 | CNY | 39.35 | 40.05 | 38.21 | 40.05 | 40.05 | +5.12 (+14.66%) | 1 |
| 1 Apr 2022 | CNY | 35.11 | 35.8 | 34.62 | 34.93 | 34.93 | -0.6 (-1.69%) | 1,969,430 |
| 31 Mar 2022 | CNY | 34.9 | 36.18 | 34.59 | 35.53 | 35.53 | +0.44 (+1.25%) | 3,134,350 |
| 30 Mar 2022 | CNY | 34.3 | 35.38 | 34.28 | 35.09 | 35.09 | +0.94 (+2.75%) | 2,401,458 |
| 29 Mar 2022 | CNY | 34.91 | 35.33 | 34.02 | 34.15 | 34.15 | -1.2 (-3.39%) | 2,402,899 |
| 28 Mar 2022 | CNY | 33.7 | 35.5 | 32.98 | 35.35 | 35.35 | +1.42 (+4.19%) | 4,025,781 |
| 25 Mar 2022 | CNY | 34.6 | 35.09 | 33.85 | 33.93 | 33.93 | -0.33 (-0.96%) | 2,084,818 |
| 24 Mar 2022 | CNY | 35.5 | 35.5 | 34.11 | 34.26 | 34.26 | -1.37 (-3.85%) | 2,461,326 |
| 23 Mar 2022 | CNY | 35.4 | 35.88 | 35.17 | 35.63 | 35.63 | +0.31 (+0.88%) | 1,616,540 |
| 22 Mar 2022 | CNY | 36.16 | 36.24 | 35.09 | 35.32 | 35.32 | -1.04 (-2.86%) | 2,357,385 |
| 21 Mar 2022 | CNY | 35.3 | 36.66 | 35.22 | 36.36 | 36.36 | +1 (+2.83%) | 3,006,714 |
| 18 Mar 2022 | CNY | 35.8 | 36 | 34.82 | 35.36 | 35.36 | -0.66 (-1.83%) | 3,142,609 |
| 17 Mar 2022 | CNY | 36.09 | 37.39 | 35.96 | 36.02 | 36.02 | +0.05 (+0.14%) | 3,558,994 |
