| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2022 | CNY | 1.355 | 1.371 | 1.332 | 1.334 | 1.334 | -0.011 (-0.82%) | 785,980,607 |
| 24 Mar 2022 | CNY | 1.366 | 1.367 | 1.339 | 1.345 | 1.345 | -0.035 (-2.54%) | 700,123,389 |
| 23 Mar 2022 | CNY | 1.383 | 1.387 | 1.366 | 1.38 | 1.38 | +0.001 (+0.07%) | 467,147,335 |
| 22 Mar 2022 | CNY | 1.402 | 1.409 | 1.375 | 1.379 | 1.379 | -0.027 (-1.92%) | 720,041,470 |
| 21 Mar 2022 | CNY | 1.394 | 1.415 | 1.388 | 1.406 | 1.406 | +0.013 (+0.93%) | 853,128,657 |
| 18 Mar 2022 | CNY | 1.393 | 1.404 | 1.376 | 1.393 | 1.393 | -0.012 (-0.85%) | 545,043,925 |
| 17 Mar 2022 | CNY | 1.409 | 1.434 | 1.403 | 1.405 | 1.405 | +0.015 (+1.08%) | 1,167,897,485 |
| 16 Mar 2022 | CNY | 1.345 | 1.391 | 1.296 | 1.39 | 1.39 | +0.076 (+5.78%) | 936,265,096 |
| 15 Mar 2022 | CNY | 1.344 | 1.38 | 1.312 | 1.314 | 1.314 | -0.048 (-3.52%) | 793,463,164 |
| 14 Mar 2022 | CNY | 1.389 | 1.402 | 1.361 | 1.362 | 1.362 | -0.046 (-3.27%) | 663,628,660 |
| 11 Mar 2022 | CNY | 1.388 | 1.411 | 1.369 | 1.408 | 1.408 | -0.001 (-0.07%) | 650,668,286 |
| 10 Mar 2022 | CNY | 1.431 | 1.439 | 1.405 | 1.409 | 1.409 | +0.015 (+1.08%) | 824,642,583 |
| 9 Mar 2022 | CNY | 1.394 | 1.416 | 1.335 | 1.394 | 1.394 | +0.014 (+1.01%) | 816,374,938 |
| 8 Mar 2022 | CNY | 1.384 | 1.415 | 1.355 | 1.38 | 1.38 | -0.001 (-0.07%) | 792,387,264 |
| 7 Mar 2022 | CNY | 1.434 | 1.435 | 1.376 | 1.381 | 1.381 | -0.059 (-4.10%) | 647,851,162 |
| 4 Mar 2022 | CNY | 1.417 | 1.468 | 1.413 | 1.44 | 1.44 | +0.012 (+0.84%) | 612,110,931 |
| 3 Mar 2022 | CNY | 1.468 | 1.475 | 1.426 | 1.428 | 1.428 | -0.032 (-2.19%) | 333,700,801 |
| 2 Mar 2022 | CNY | 1.472 | 1.472 | 1.447 | 1.46 | 1.46 | -0.026 (-1.75%) | 381,429,720 |
| 1 Mar 2022 | CNY | 1.483 | 1.491 | 1.473 | 1.486 | 1.486 | +0.007 (+0.47%) | 200,605,388 |
| 28 Feb 2022 | CNY | 1.47 | 1.489 | 1.463 | 1.479 | 1.479 | +0.004 (+0.27%) | 445,716,890 |
| 25 Feb 2022 | CNY | 1.483 | 1.492 | 1.464 | 1.475 | 1.475 | +0.017 (+1.17%) | 651,347,831 |
| 24 Feb 2022 | CNY | 1.467 | 1.483 | 1.434 | 1.458 | 1.458 | -0.015 (-1.02%) | 629,905,315 |
| 23 Feb 2022 | CNY | 1.394 | 1.473 | 1.394 | 1.473 | 1.473 | +0.081 (+5.82%) | 839,651,061 |
| 22 Feb 2022 | CNY | 1.366 | 1.398 | 1.365 | 1.392 | 1.392 | +0.008 (+0.58%) | 407,195,343 |
| 18 Feb 2022 | CNY | 1.383 | 1.392 | 1.378 | 1.384 | 1.384 | -0.011 (-0.79%) | 305,632,925 |
| 17 Feb 2022 | CNY | 1.376 | 1.411 | 1.373 | 1.395 | 1.395 | +0.014 (+1.01%) | 412,318,264 |
| 16 Feb 2022 | CNY | 1.397 | 1.403 | 1.379 | 1.381 | 1.381 | -0.008 (-0.58%) | 214,674,810 |
| 15 Feb 2022 | CNY | 1.343 | 1.389 | 1.342 | 1.389 | 1.389 | +0.052 (+3.89%) | 578,957,064 |
| 14 Feb 2022 | CNY | 1.338 | 1.36 | 1.326 | 1.337 | 1.337 | -0.015 (-1.11%) | 320,553,580 |
| 11 Feb 2022 | CNY | 1.371 | 1.382 | 1.349 | 1.352 | 1.352 | -0.027 (-1.96%) | 426,226,826 |
