| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 1.245 | 1.252 | 1.222 | 1.249 | 1.249 | +0.007 (+0.56%) | 20,446,001 |
| 11 Apr 2022 | CNY | 1.293 | 1.293 | 1.236 | 1.242 | 1.242 | -0.052 (-4.02%) | 20,660,400 |
| 8 Apr 2022 | CNY | 1.292 | 1.311 | 1.279 | 1.294 | 1.294 | +0.002 (+0.15%) | 17,519,401 |
| 7 Apr 2022 | CNY | 1.309 | 1.309 | 1.287 | 1.292 | 1.292 | -0.017 (-1.30%) | 17,804,600 |
| 6 Apr 2022 | CNY | 1.338 | 1.338 | 1.297 | 1.309 | 1.309 | -0.029 (-2.17%) | 18,601,214 |
| 1 Apr 2022 | CNY | 1.327 | 1.355 | 1.319 | 1.338 | 1.338 | +0.006 (+0.45%) | 17,258,500 |
| 31 Mar 2022 | CNY | 1.362 | 1.362 | 1.324 | 1.332 | 1.332 | -0.032 (-2.35%) | 17,844,800 |
| 30 Mar 2022 | CNY | 1.329 | 1.364 | 1.329 | 1.364 | 1.364 | +0.04 (+3.02%) | 18,610,700 |
| 29 Mar 2022 | CNY | 1.325 | 1.345 | 1.312 | 1.324 | 1.324 | +0.007 (+0.53%) | 20,515,500 |
| 28 Mar 2022 | CNY | 1.327 | 1.327 | 1.303 | 1.317 | 1.317 | -0.011 (-0.83%) | 21,005,400 |
| 25 Mar 2022 | CNY | 1.374 | 1.378 | 1.325 | 1.328 | 1.328 | -0.041 (-2.99%) | 22,784,301 |
| 24 Mar 2022 | CNY | 1.374 | 1.382 | 1.351 | 1.369 | 1.369 | -0.022 (-1.58%) | 22,492,000 |
| 23 Mar 2022 | CNY | 1.396 | 1.412 | 1.384 | 1.391 | 1.391 | +0.003 (+0.22%) | 19,800,500 |
| 22 Mar 2022 | CNY | 1.413 | 1.416 | 1.381 | 1.388 | 1.388 | -0.024 (-1.70%) | 21,044,900 |
| 21 Mar 2022 | CNY | 1.443 | 1.443 | 1.4 | 1.412 | 1.412 | +0.009 (+0.64%) | 18,812,300 |
| 18 Mar 2022 | CNY | 1.408 | 1.408 | 1.382 | 1.403 | 1.403 | -0.008 (-0.57%) | 18,191,500 |
| 17 Mar 2022 | CNY | 1.418 | 1.437 | 1.408 | 1.411 | 1.411 | +0.006 (+0.43%) | 20,225,400 |
| 16 Mar 2022 | CNY | 1.365 | 1.407 | 1.32 | 1.405 | 1.405 | +0.064 (+4.77%) | 19,667,400 |
| 15 Mar 2022 | CNY | 1.38 | 1.395 | 1.339 | 1.341 | 1.341 | -0.03 (-2.19%) | 21,224,100 |
| 14 Mar 2022 | CNY | 1.403 | 1.406 | 1.371 | 1.371 | 1.371 | -0.041 (-2.90%) | 20,076,100 |
| 11 Mar 2022 | CNY | 1.385 | 1.414 | 1.37 | 1.412 | 1.412 | -0.01 (-0.70%) | 20,275,000 |
| 10 Mar 2022 | CNY | 1.39 | 1.44 | 1.39 | 1.422 | 1.422 | +0.054 (+3.95%) | 19,192,200 |
| 9 Mar 2022 | CNY | 1.368 | 1.391 | 1.309 | 1.368 | 1.368 | +0.005 (+0.37%) | 16,016,600 |
| 8 Mar 2022 | CNY | 1.385 | 1.403 | 1.358 | 1.363 | 1.363 | -0.022 (-1.59%) | 22,141,400 |
| 7 Mar 2022 | CNY | 1.418 | 1.418 | 1.38 | 1.385 | 1.385 | -0.04 (-2.81%) | 18,797,200 |
| 4 Mar 2022 | CNY | 1.437 | 1.448 | 1.419 | 1.425 | 1.425 | -0.016 (-1.11%) | 19,591,800 |
| 3 Mar 2022 | CNY | 1.464 | 1.469 | 1.439 | 1.441 | 1.441 | -0.021 (-1.44%) | 19,121,800 |
| 2 Mar 2022 | CNY | 1.473 | 1.473 | 1.437 | 1.462 | 1.462 | -0.012 (-0.81%) | 16,273,744 |
| 1 Mar 2022 | CNY | 1.484 | 1.505 | 1.463 | 1.474 | 1.474 | +0.002 (+0.14%) | 16,057,000 |
| 28 Feb 2022 | CNY | 1.445 | 1.473 | 1.44 | 1.472 | 1.472 | +0.027 (+1.87%) | 19,194,900 |
