| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | CNY | 1.093 | 1.132 | 1.078 | 1.131 | 1.131 | +0.039 (+3.57%) | 14,983,800 |
| 29 Mar 2022 | CNY | 1.099 | 1.11 | 1.085 | 1.092 | 1.092 | -0.003 (-0.27%) | 19,168,500 |
| 28 Mar 2022 | CNY | 1.103 | 1.112 | 1.087 | 1.095 | 1.095 | -0.012 (-1.08%) | 19,260,800 |
| 25 Mar 2022 | CNY | 1.136 | 1.14 | 1.107 | 1.107 | 1.107 | -0.031 (-2.72%) | 18,852,300 |
| 24 Mar 2022 | CNY | 1.147 | 1.147 | 1.123 | 1.138 | 1.138 | -0.019 (-1.64%) | 17,517,901 |
| 23 Mar 2022 | CNY | 1.153 | 1.169 | 1.15 | 1.157 | 1.157 | +0.007 (+0.61%) | 17,914,600 |
| 22 Mar 2022 | CNY | 1.157 | 1.168 | 1.143 | 1.15 | 1.15 | -0.018 (-1.54%) | 16,473,000 |
| 21 Mar 2022 | CNY | 1.163 | 1.181 | 1.16 | 1.168 | 1.168 | +0.006 (+0.52%) | 13,558,800 |
| 18 Mar 2022 | CNY | 1.166 | 1.166 | 1.139 | 1.162 | 1.162 | -0.004 (-0.34%) | 13,852,500 |
| 17 Mar 2022 | CNY | 1.156 | 1.189 | 1.156 | 1.166 | 1.166 | +0.015 (+1.30%) | 15,367,600 |
| 16 Mar 2022 | CNY | 1.114 | 1.153 | 1.087 | 1.151 | 1.151 | +0.05 (+4.54%) | 17,249,600 |
| 15 Mar 2022 | CNY | 1.117 | 1.15 | 1.084 | 1.101 | 1.101 | -0.027 (-2.39%) | 16,908,600 |
| 14 Mar 2022 | CNY | 1.17 | 1.173 | 1.128 | 1.128 | 1.128 | -0.038 (-3.26%) | 16,094,502 |
| 11 Mar 2022 | CNY | 1.165 | 1.167 | 1.13 | 1.166 | 1.166 | -0.005 (-0.43%) | 16,145,600 |
| 10 Mar 2022 | CNY | 1.14 | 1.185 | 1.14 | 1.171 | 1.171 | +0.042 (+3.72%) | 15,603,302 |
| 9 Mar 2022 | CNY | 1.124 | 1.146 | 1.079 | 1.129 | 1.129 | +0.004 (+0.36%) | 17,474,702 |
| 8 Mar 2022 | CNY | 1.14 | 1.151 | 1.12 | 1.125 | 1.125 | -0.014 (-1.23%) | 19,677,001 |
| 7 Mar 2022 | CNY | 1.172 | 1.172 | 1.135 | 1.139 | 1.139 | -0.036 (-3.06%) | 16,241,304 |
| 4 Mar 2022 | CNY | 1.193 | 1.2 | 1.173 | 1.175 | 1.175 | -0.023 (-1.92%) | 19,055,600 |
| 3 Mar 2022 | CNY | 1.218 | 1.224 | 1.197 | 1.198 | 1.198 | -0.022 (-1.80%) | 19,981,221 |
| 2 Mar 2022 | CNY | 1.22 | 1.225 | 1.201 | 1.22 | 1.22 | -0.012 (-0.97%) | 21,054,300 |
| 1 Mar 2022 | CNY | 1.24 | 1.256 | 1.227 | 1.232 | 1.232 | +0.004 (+0.33%) | 14,094,505 |
| 28 Feb 2022 | CNY | 1.214 | 1.241 | 1.207 | 1.228 | 1.228 | +0.013 (+1.07%) | 14,990,600 |
| 25 Feb 2022 | CNY | 1.196 | 1.228 | 1.196 | 1.215 | 1.215 | +0.023 (+1.93%) | 16,873,001 |
| 24 Feb 2022 | CNY | 1.198 | 1.219 | 1.177 | 1.192 | 1.192 | -0.011 (-0.91%) | 18,250,800 |
| 23 Feb 2022 | CNY | 1.175 | 1.203 | 1.175 | 1.203 | 1.203 | +0.039 (+3.35%) | 18,072,714 |
| 22 Feb 2022 | CNY | 1.165 | 1.167 | 1.146 | 1.164 | 1.164 | -0.001 (-0.09%) | 16,735,301 |
| 21 Feb 2022 | CNY | 1.173 | 1.173 | 1.157 | 1.165 | 1.165 | -0.009 (-0.77%) | 13,168,900 |
| 18 Feb 2022 | CNY | 1.172 | 1.18 | 1.149 | 1.174 | 1.174 | -0.009 (-0.76%) | 13,799,900 |
| 17 Feb 2022 | CNY | 1.162 | 1.191 | 1.157 | 1.183 | 1.183 | +0.021 (+1.81%) | 14,490,100 |
