| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2022 | CNY | 0.796 | 0.796 | 0.779 | 0.786 | 0.786 | -0.012 (-1.50%) | 221,400 |
| 21 Apr 2022 | CNY | 0.783 | 0.798 | 0.781 | 0.798 | 0.798 | +0.021 (+2.70%) | 338,523 |
| 20 Apr 2022 | CNY | 0.776 | 0.777 | 0.772 | 0.777 | 0.777 | +0.005 (+0.65%) | 155,900 |
| 19 Apr 2022 | CNY | 0.776 | 0.776 | 0.768 | 0.772 | 0.772 | -0.003 (-0.39%) | 344,500 |
| 18 Apr 2022 | CNY | 0.783 | 0.783 | 0.763 | 0.775 | 0.775 | -0.009 (-1.15%) | 415,353 |
| 15 Apr 2022 | CNY | 0.795 | 0.795 | 0.783 | 0.784 | 0.784 | -0.011 (-1.38%) | 186,200 |
| 14 Apr 2022 | CNY | 0.797 | 0.836 | 0.794 | 0.795 | 0.795 | +0.002 (+0.25%) | 728,700 |
| 13 Apr 2022 | CNY | 0.784 | 0.795 | 0.783 | 0.793 | 0.793 | +0.008 (+1.02%) | 140,601 |
| 12 Apr 2022 | CNY | 0.788 | 0.788 | 0.773 | 0.785 | 0.785 | -0.004 (-0.51%) | 338,901 |
| 11 Apr 2022 | CNY | 0.796 | 0.796 | 0.788 | 0.789 | 0.789 | -0.009 (-1.13%) | 56,600 |
| 8 Apr 2022 | CNY | 0.794 | 0.798 | 0.792 | 0.798 | 0.798 | +0.004 (+0.50%) | 156,601 |
| 7 Apr 2022 | CNY | 0.797 | 0.797 | 0.792 | 0.794 | 0.794 | -0.013 (-1.61%) | 108,901 |
| 6 Apr 2022 | CNY | 0.819 | 0.819 | 0.801 | 0.807 | 0.807 | -45.138 (-98.24%) | 228,400 |
| 5 Apr 2022 | CNY | 46.175 | 46.175 | 45.495 | 45.945 | 45.945 | +1.1 (+2.45%) | 0 |
| 4 Apr 2022 | CNY | 44.555 | 45.5 | 44.555 | 44.845 | 44.845 | +44.026 (+5375.58%) | 0 |
| 1 Apr 2022 | CNY | 0.824 | 0.824 | 0.81 | 0.819 | 0.819 | -0.006 (-0.73%) | 198,100 |
| 31 Mar 2022 | CNY | 0.829 | 0.831 | 0.824 | 0.825 | 0.825 | -0.005 (-0.60%) | 177,901 |
| 30 Mar 2022 | CNY | 0.825 | 0.833 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 278,800 |
| 29 Mar 2022 | CNY | 0.823 | 0.83 | 0.821 | 0.825 | 0.825 | +0.005 (+0.61%) | 232,700 |
| 28 Mar 2022 | CNY | 0.83 | 0.83 | 0.816 | 0.82 | 0.82 | -0.011 (-1.32%) | 173,300 |
| 25 Mar 2022 | CNY | 0.833 | 0.835 | 0.821 | 0.831 | 0.831 | -0.003 (-0.36%) | 270,700 |
| 24 Mar 2022 | CNY | 0.834 | 0.838 | 0.828 | 0.834 | 0.834 | -0.004 (-0.48%) | 277,900 |
| 23 Mar 2022 | CNY | 0.821 | 0.838 | 0.821 | 0.838 | 0.838 | +0.025 (+3.08%) | 561,600 |
| 22 Mar 2022 | CNY | 0.815 | 0.821 | 0.802 | 0.813 | 0.813 | -0.002 (-0.25%) | 175,000 |
| 21 Mar 2022 | CNY | 0.81 | 0.816 | 0.809 | 0.815 | 0.815 | +0.006 (+0.74%) | 144,500 |
| 18 Mar 2022 | CNY | 0.803 | 0.813 | 0.803 | 0.809 | 0.809 | +0.005 (+0.62%) | 139,600 |
| 17 Mar 2022 | CNY | 0.795 | 0.836 | 0.794 | 0.804 | 0.804 | +0.023 (+2.94%) | 588,400 |
| 16 Mar 2022 | CNY | 0.778 | 0.785 | 0.777 | 0.781 | 0.781 | +0.01 (+1.30%) | 659,601 |
| 15 Mar 2022 | CNY | 0.777 | 0.777 | 0.771 | 0.771 | 0.771 | -0.006 (-0.77%) | 123,000 |
| 14 Mar 2022 | CNY | 0.785 | 0.785 | 0.772 | 0.777 | 0.777 | -0.004 (-0.51%) | 114,800 |
