| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 1.243 | 1.243 | 1.235 | 1.242 | 1.242 | +0.013 (+1.06%) | 783,900 |
| 8 Apr 2022 | CNY | 1.228 | 1.231 | 1.223 | 1.229 | 1.229 | +0.007 (+0.57%) | 1,325,063 |
| 7 Apr 2022 | CNY | 1.219 | 1.224 | 1.217 | 1.222 | 1.222 | -0.002 (-0.16%) | 1,414,225 |
| 6 Apr 2022 | CNY | 1.209 | 1.228 | 1.209 | 1.224 | 1.224 | +0.023 (+1.92%) | 1,526,643 |
| 1 Apr 2022 | CNY | 1.215 | 1.215 | 1.199 | 1.201 | 1.201 | -0.002 (-0.17%) | 5,517,104 |
| 31 Mar 2022 | CNY | 1.217 | 1.22 | 1.193 | 1.203 | 1.203 | -0.013 (-1.07%) | 3,309,060 |
| 30 Mar 2022 | CNY | 1.22 | 1.221 | 1.211 | 1.216 | 1.216 | +0.006 (+0.50%) | 5,272,691 |
| 25 Mar 2022 | CNY | 1.208 | 1.212 | 1.205 | 1.21 | 1.21 | +0.007 (+0.58%) | 12,294,561 |
| 24 Mar 2022 | CNY | 1.213 | 1.221 | 1.2 | 1.203 | 1.203 | +0.018 (+1.52%) | 3,047,348 |
| 23 Mar 2022 | CNY | 1.183 | 1.195 | 1.181 | 1.185 | 1.185 | -0.009 (-0.75%) | 2,578,483 |
| 22 Mar 2022 | CNY | 1.193 | 1.203 | 1.177 | 1.194 | 1.194 | +0.027 (+2.31%) | 3,029,889 |
| 21 Mar 2022 | CNY | 1.154 | 1.173 | 1.154 | 1.167 | 1.167 | +0.015 (+1.30%) | 3,492,106 |
| 18 Mar 2022 | CNY | 1.149 | 1.155 | 1.143 | 1.152 | 1.152 | +0.037 (+3.32%) | 7,624,128 |
| 17 Mar 2022 | CNY | 1.114 | 1.119 | 1.1 | 1.115 | 1.115 | -0.002 (-0.18%) | 3,996,054 |
| 16 Mar 2022 | CNY | 1.1 | 1.117 | 1.084 | 1.117 | 1.117 | +0.047 (+4.39%) | 7,953,877 |
| 15 Mar 2022 | CNY | 1.11 | 1.133 | 1.061 | 1.07 | 1.07 | -0.065 (-5.73%) | 9,630,522 |
| 14 Mar 2022 | CNY | 1.143 | 1.143 | 1.131 | 1.135 | 1.135 | -0.02 (-1.73%) | 4,007,577 |
| 11 Mar 2022 | CNY | 1.158 | 1.175 | 1.149 | 1.155 | 1.155 | +0.012 (+1.05%) | 17,651,837 |
| 10 Mar 2022 | CNY | 1.126 | 1.157 | 1.123 | 1.143 | 1.143 | -0.065 (-5.38%) | 25,245,169 |
| 9 Mar 2022 | CNY | 1.191 | 1.249 | 1.168 | 1.208 | 1.208 | +0.043 (+3.69%) | 39,571,031 |
| 8 Mar 2022 | CNY | 1.147 | 1.175 | 1.134 | 1.165 | 1.165 | -0.006 (-0.51%) | 8,653,500 |
| 7 Mar 2022 | CNY | 1.18 | 1.223 | 1.165 | 1.171 | 1.171 | +0.034 (+2.99%) | 28,206,476 |
| 4 Mar 2022 | CNY | 1.168 | 1.168 | 1.126 | 1.137 | 1.137 | -0.051 (-4.29%) | 6,841,896 |
| 3 Mar 2022 | CNY | 1.187 | 1.197 | 1.174 | 1.188 | 1.188 | +0.013 (+1.11%) | 6,918,775 |
| 2 Mar 2022 | CNY | 1.183 | 1.194 | 1.168 | 1.175 | 1.175 | +0.01 (+0.86%) | 20,269,356 |
| 1 Mar 2022 | CNY | 1.161 | 1.169 | 1.154 | 1.165 | 1.165 | -0.016 (-1.35%) | 4,164,117 |
| 28 Feb 2022 | CNY | 1.2 | 1.209 | 1.18 | 1.181 | 1.181 | +0.003 (+0.25%) | 9,317,120 |
| 25 Feb 2022 | CNY | 1.174 | 1.216 | 1.165 | 1.178 | 1.178 | -0.057 (-4.62%) | 16,666,633 |
| 24 Feb 2022 | CNY | 1.181 | 1.264 | 1.174 | 1.235 | 1.235 | +0.059 (+5.02%) | 17,544,246 |
| 23 Feb 2022 | CNY | 1.187 | 1.187 | 1.162 | 1.176 | 1.176 | -0.035 (-2.89%) | 6,612,844 |
