| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2022 | CNY | 1.19 | 1.204 | 1.168 | 1.18 | 1.18 | -0.005 (-0.42%) | 82,211,708 |
| 28 Mar 2022 | CNY | 1.183 | 1.198 | 1.174 | 1.185 | 1.185 | -0.004 (-0.34%) | 81,376,607 |
| 25 Mar 2022 | CNY | 1.227 | 1.232 | 1.186 | 1.189 | 1.189 | -0.038 (-3.10%) | 112,124,249 |
| 24 Mar 2022 | CNY | 1.24 | 1.242 | 1.213 | 1.227 | 1.227 | -0.023 (-1.84%) | 101,489,505 |
| 23 Mar 2022 | CNY | 1.25 | 1.269 | 1.242 | 1.25 | 1.25 | +0.01 (+0.81%) | 97,821,907 |
| 22 Mar 2022 | CNY | 1.263 | 1.271 | 1.234 | 1.24 | 1.24 | -0.028 (-2.21%) | 92,346,600 |
| 21 Mar 2022 | CNY | 1.258 | 1.284 | 1.253 | 1.268 | 1.268 | +0.008 (+0.63%) | 83,135,502 |
| 18 Mar 2022 | CNY | 1.251 | 1.264 | 1.243 | 1.26 | 1.26 | -0.009 (-0.71%) | 72,870,400 |
| 17 Mar 2022 | CNY | 1.29 | 1.3 | 1.266 | 1.269 | 1.269 | -0.008 (-0.63%) | 125,293,700 |
| 16 Mar 2022 | CNY | 1.261 | 1.28 | 1.199 | 1.277 | 1.277 | +0.043 (+3.48%) | 158,872,200 |
| 15 Mar 2022 | CNY | 1.242 | 1.284 | 1.23 | 1.234 | 1.234 | -0.032 (-2.53%) | 91,898,600 |
| 14 Mar 2022 | CNY | 1.295 | 1.306 | 1.265 | 1.266 | 1.266 | -0.039 (-2.99%) | 87,273,106 |
| 11 Mar 2022 | CNY | 1.292 | 1.308 | 1.263 | 1.305 | 1.305 | -0.011 (-0.84%) | 111,700,972 |
| 10 Mar 2022 | CNY | 1.305 | 1.334 | 1.295 | 1.316 | 1.316 | +0.046 (+3.62%) | 121,238,201 |
| 9 Mar 2022 | CNY | 1.281 | 1.299 | 1.206 | 1.27 | 1.27 | +0.004 (+0.32%) | 116,986,007 |
| 8 Mar 2022 | CNY | 1.267 | 1.302 | 1.257 | 1.266 | 1.266 | -0.001 (-0.08%) | 96,538,600 |
| 7 Mar 2022 | CNY | 1.279 | 1.297 | 1.258 | 1.267 | 1.267 | -0.027 (-2.09%) | 97,021,508 |
| 4 Mar 2022 | CNY | 1.289 | 1.318 | 1.284 | 1.294 | 1.294 | -0.008 (-0.61%) | 60,308,600 |
| 3 Mar 2022 | CNY | 1.334 | 1.337 | 1.3 | 1.302 | 1.302 | -0.027 (-2.03%) | 62,988,500 |
| 2 Mar 2022 | CNY | 1.321 | 1.33 | 1.289 | 1.329 | 1.329 | +0.007 (+0.53%) | 63,415,654 |
| 1 Mar 2022 | CNY | 1.34 | 1.36 | 1.311 | 1.322 | 1.322 | +0.009 (+0.69%) | 82,774,102 |
| 28 Feb 2022 | CNY | 1.281 | 1.315 | 1.273 | 1.313 | 1.313 | +0.032 (+2.50%) | 91,026,561 |
| 25 Feb 2022 | CNY | 1.287 | 1.299 | 1.265 | 1.281 | 1.281 | +0.02 (+1.59%) | 75,575,248 |
| 24 Feb 2022 | CNY | 1.24 | 1.293 | 1.236 | 1.261 | 1.261 | +0.008 (+0.64%) | 112,708,597 |
| 23 Feb 2022 | CNY | 1.215 | 1.254 | 1.215 | 1.253 | 1.253 | +0.044 (+3.64%) | 85,308,548 |
| 22 Feb 2022 | CNY | 1.178 | 1.222 | 1.173 | 1.209 | 1.209 | +0.018 (+1.51%) | 71,300,700 |
| 21 Feb 2022 | CNY | 1.186 | 1.196 | 1.175 | 1.191 | 1.191 | +0.001 (+0.08%) | 53,305,000 |
| 18 Feb 2022 | CNY | 1.184 | 1.198 | 1.182 | 1.19 | 1.19 | -0.008 (-0.67%) | 62,532,100 |
| 17 Feb 2022 | CNY | 1.16 | 1.209 | 1.16 | 1.198 | 1.198 | +0.032 (+2.74%) | 113,639,520 |
| 16 Feb 2022 | CNY | 1.174 | 1.179 | 1.159 | 1.166 | 1.166 | -0.002 (-0.17%) | 86,967,100 |
