| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 6.6621 | 6.7103 | 6.6 | 6.6552 | 6.6552 | -0.097 (-1.43%) | 25,908,170 |
| 31 Mar 2022 | CNY | 6.9931 | 6.9931 | 6.7448 | 6.7517 | 6.7517 | -0.283 (-4.02%) | 32,045,580 |
| 30 Mar 2022 | CNY | 6.8483 | 7.0345 | 6.7862 | 7.0345 | 7.0345 | +0.228 (+3.34%) | 31,932,060 |
| 29 Mar 2022 | CNY | 6.9172 | 6.9517 | 6.731 | 6.8069 | 6.8069 | -0.041 (-0.60%) | 21,351,901 |
| 28 Mar 2022 | CNY | 6.869 | 6.8966 | 6.6552 | 6.8483 | 6.8483 | -0.028 (-0.40%) | 16,913,693 |
| 25 Mar 2022 | CNY | 6.9931 | 7.0207 | 6.8621 | 6.8759 | 6.8759 | -0.097 (-1.38%) | 18,258,614 |
| 24 Mar 2022 | CNY | 7.0276 | 7.0828 | 6.9172 | 6.9724 | 6.9724 | -0.062 (-0.88%) | 22,901,027 |
| 23 Mar 2022 | CNY | 7.0345 | 7.1172 | 7.0138 | 7.0345 | 7.0345 | -0.048 (-0.68%) | 20,742,982 |
| 22 Mar 2022 | CNY | 7.0552 | 7.269 | 6.9655 | 7.0828 | 7.0828 | +0.028 (+0.39%) | 40,979,741 |
| 21 Mar 2022 | CNY | 6.8897 | 7.1586 | 6.8621 | 7.0552 | 7.0552 | +0.2 (+2.92%) | 38,526,373 |
| 18 Mar 2022 | CNY | 6.7448 | 6.931 | 6.6759 | 6.8552 | 6.8552 | +0.117 (+1.74%) | 27,819,578 |
| 17 Mar 2022 | CNY | 6.4897 | 6.8483 | 6.4897 | 6.7379 | 6.7379 | +0.269 (+4.16%) | 50,503,591 |
| 16 Mar 2022 | CNY | 6.4621 | 6.4966 | 6.1035 | 6.469 | 6.469 | +0.145 (+2.29%) | 35,572,560 |
| 15 Mar 2022 | CNY | 6.7586 | 6.7586 | 6.2966 | 6.3241 | 6.3241 | -0.469 (-6.90%) | 36,549,454 |
| 14 Mar 2022 | CNY | 6.8552 | 6.9517 | 6.7655 | 6.7931 | 6.7931 | -0.11 (-1.60%) | 23,784,838 |
| 11 Mar 2022 | CNY | 6.8621 | 6.9241 | 6.6552 | 6.9035 | 6.9035 | 0.0 (0.0%) | 29,536,866 |
| 10 Mar 2022 | CNY | 6.869 | 6.9724 | 6.7586 | 6.9035 | 6.9035 | +0.345 (+5.26%) | 43,837,490 |
| 9 Mar 2022 | CNY | 6.8966 | 6.9586 | 6.269 | 6.5586 | 6.5586 | -0.262 (-3.84%) | 42,858,543 |
| 8 Mar 2022 | CNY | 7.1655 | 7.2276 | 6.731 | 6.8207 | 6.8207 | -0.352 (-4.90%) | 39,172,167 |
| 7 Mar 2022 | CNY | 7.3172 | 7.4276 | 7.1379 | 7.1724 | 7.1724 | -0.207 (-2.80%) | 26,483,603 |
| 4 Mar 2022 | CNY | 7.5241 | 7.5379 | 7.3517 | 7.3793 | 7.3793 | -0.166 (-2.19%) | 25,814,017 |
| 3 Mar 2022 | CNY | 7.6138 | 7.7379 | 7.531 | 7.5448 | 7.5448 | -0.041 (-0.55%) | 24,665,185 |
| 2 Mar 2022 | CNY | 7.6276 | 7.6621 | 7.5655 | 7.5862 | 7.5862 | -0.076 (-0.99%) | 22,198,696 |
| 1 Mar 2022 | CNY | 7.6828 | 7.7172 | 7.5586 | 7.6621 | 7.6621 | -0.048 (-0.63%) | 29,977,134 |
| 28 Feb 2022 | CNY | 7.5724 | 7.8276 | 7.5035 | 7.7103 | 7.7103 | +0.152 (+2.01%) | 48,082,126 |
| 25 Feb 2022 | CNY | 7.6207 | 7.7241 | 7.5172 | 7.5586 | 7.5586 | +0.028 (+0.37%) | 28,203,646 |
| 24 Feb 2022 | CNY | 7.7172 | 7.7931 | 7.3862 | 7.531 | 7.531 | -0.214 (-2.76%) | 38,614,909 |
| 23 Feb 2022 | CNY | 7.6207 | 7.7655 | 7.6069 | 7.7448 | 7.7448 | +0.131 (+1.72%) | 32,286,517 |
| 22 Feb 2022 | CNY | 7.6207 | 7.6966 | 7.5379 | 7.6138 | 7.6138 | -0.062 (-0.81%) | 24,376,561 |
| 21 Feb 2022 | CNY | 7.5862 | 7.7103 | 7.5448 | 7.6759 | 7.6759 | +0.083 (+1.09%) | 23,403,369 |
