| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2022 | CNY | 34.7 | 36.19 | 33.38 | 35.76 | 35.76 | +0.95 (+2.73%) | 386,966 |
| 26 Apr 2022 | CNY | 35.8 | 36.65 | 34.78 | 34.81 | 34.81 | -0.99 (-2.77%) | 282,334 |
| 25 Apr 2022 | CNY | 40.37 | 40.37 | 35.06 | 35.8 | 35.8 | -3.77 (-9.53%) | 537,154 |
| 22 Apr 2022 | CNY | 40.34 | 40.66 | 39 | 39.57 | 39.57 | -1.23 (-3.01%) | 422,551 |
| 21 Apr 2022 | CNY | 41.11 | 43 | 40.5 | 40.8 | 40.8 | -0.89 (-2.13%) | 360,733 |
| 20 Apr 2022 | CNY | 42.45 | 43.1 | 41.61 | 41.69 | 41.69 | -0.7 (-1.65%) | 271,283 |
| 19 Apr 2022 | CNY | 42.12 | 44.05 | 42.06 | 42.39 | 42.39 | -0.82 (-1.90%) | 270,903 |
| 18 Apr 2022 | CNY | 42.4 | 43.75 | 41.68 | 43.21 | 43.21 | +0.84 (+1.98%) | 243,907 |
| 15 Apr 2022 | CNY | 43.3 | 43.3 | 41.5 | 42.37 | 42.37 | -1.33 (-3.04%) | 356,833 |
| 14 Apr 2022 | CNY | 43.9 | 44.14 | 43.21 | 43.7 | 43.7 | -0.02 (-0.05%) | 199,300 |
| 13 Apr 2022 | CNY | 44.29 | 44.43 | 43.04 | 43.72 | 43.72 | -0.38 (-0.86%) | 319,622 |
| 12 Apr 2022 | CNY | 43.82 | 44.76 | 42.94 | 44.1 | 44.1 | +0.28 (+0.64%) | 414,936 |
| 11 Apr 2022 | CNY | 46.99 | 46.99 | 43.16 | 43.82 | 43.82 | -1.75 (-3.84%) | 332,503 |
| 8 Apr 2022 | CNY | 48 | 48 | 45.57 | 45.57 | 45.57 | -2.41 (-5.02%) | 425,380 |
| 7 Apr 2022 | CNY | 48.97 | 49.36 | 47.78 | 47.98 | 47.98 | -1.07 (-2.18%) | 256,986 |
| 6 Apr 2022 | CNY | 48.48 | 49.85 | 48.47 | 49.05 | 49.05 | -7.15 (-12.72%) | 304,362 |
| 5 Apr 2022 | CNY | 60.51 | 61.99 | 56.2 | 56.2 | 56.2 | -5.28 (-8.59%) | 3,184 |
| 4 Apr 2022 | CNY | 64.2 | 65.06 | 60.65 | 61.48 | 61.48 | +12.97 (+26.74%) | 1,829 |
| 1 Apr 2022 | CNY | 49.46 | 49.46 | 48.21 | 48.51 | 48.51 | -1.3 (-2.61%) | 287,591 |
| 31 Mar 2022 | CNY | 49.2 | 50.8 | 49.02 | 49.81 | 49.81 | +0.61 (+1.24%) | 455,024 |
| 30 Mar 2022 | CNY | 49.21 | 49.87 | 48.19 | 49.2 | 49.2 | -0.01 (-0.02%) | 499,546 |
| 29 Mar 2022 | CNY | 50.7 | 50.87 | 49.17 | 49.21 | 49.21 | -1.14 (-2.26%) | 298,702 |
| 28 Mar 2022 | CNY | 52.24 | 52.24 | 49.99 | 50.35 | 50.35 | -1.89 (-3.62%) | 346,395 |
| 25 Mar 2022 | CNY | 52.78 | 53.21 | 52.15 | 52.24 | 52.24 | -0.52 (-0.99%) | 269,758 |
| 24 Mar 2022 | CNY | 51.21 | 53.2 | 50.31 | 52.76 | 52.76 | +0.86 (+1.66%) | 432,830 |
| 23 Mar 2022 | CNY | 51.6 | 52.66 | 51.3 | 51.9 | 51.9 | -0.2 (-0.38%) | 272,192 |
| 22 Mar 2022 | CNY | 53.3 | 53.3 | 51.76 | 52.1 | 52.1 | -1.76 (-3.27%) | 457,901 |
| 21 Mar 2022 | CNY | 51.53 | 54.09 | 51.52 | 53.86 | 53.86 | +2.34 (+4.54%) | 557,221 |
| 18 Mar 2022 | CNY | 51.68 | 52.38 | 50.9 | 51.52 | 51.52 | -0.49 (-0.94%) | 397,872 |
| 17 Mar 2022 | CNY | 51.17 | 53.88 | 51 | 52.01 | 52.01 | +1.16 (+2.28%) | 446,158 |
