| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 1.414 | 1.414 | 1.414 | 1.414 | 1.414 | +0.017 (+1.22%) | 0 |
| 1 Apr 2022 | CNY | 1.318 | 1.403 | 1.318 | 1.397 | 1.397 | +0.008 (+0.58%) | 874,012 |
| 30 Mar 2022 | CNY | 1.356 | 1.389 | 1.356 | 1.389 | 1.389 | -0.02 (-1.42%) | 365 |
| 25 Mar 2022 | CNY | 1.409 | 1.409 | 1.409 | 1.409 | 1.409 | +0.01 (+0.71%) | 0 |
| 21 Mar 2022 | CNY | 1.399 | 1.399 | 1.399 | 1.399 | 1.399 | +0.024 (+1.75%) | 0 |
| 18 Mar 2022 | CNY | 1.35 | 1.382 | 1.35 | 1.375 | 1.375 | +0.002 (+0.15%) | 1,400 |
| 17 Mar 2022 | CNY | 1.397 | 1.397 | 1.372 | 1.373 | 1.373 | +0.005 (+0.37%) | 39,312 |
| 16 Mar 2022 | CNY | 1.291 | 1.368 | 1.291 | 1.368 | 1.368 | +0.064 (+4.91%) | 3,656 |
| 15 Mar 2022 | CNY | 1.35 | 1.35 | 1.304 | 1.304 | 1.304 | -0.057 (-4.19%) | 10,112 |
| 14 Mar 2022 | CNY | 1.361 | 1.361 | 1.361 | 1.361 | 1.361 | -0.025 (-1.80%) | 0 |
| 11 Mar 2022 | CNY | 1.361 | 1.386 | 1.361 | 1.386 | 1.386 | -0.019 (-1.35%) | 5,201 |
| 10 Mar 2022 | CNY | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | +0.035 (+2.55%) | 200 |
| 9 Mar 2022 | CNY | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
| 8 Mar 2022 | CNY | 1.436 | 1.436 | 1.37 | 1.37 | 1.37 | -0.043 (-3.04%) | 11,305 |
| 7 Mar 2022 | CNY | 1.417 | 1.417 | 1.413 | 1.413 | 1.413 | -0.004 (-0.28%) | 12,202 |
| 4 Mar 2022 | CNY | 1.417 | 1.417 | 1.417 | 1.417 | 1.417 | -0.043 (-2.95%) | 200 |
| 1 Mar 2022 | CNY | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.015 (+1.04%) | 0 |
| 28 Feb 2022 | CNY | 1.463 | 1.463 | 1.444 | 1.445 | 1.445 | -0.016 (-1.10%) | 600 |
| 25 Feb 2022 | CNY | 1.458 | 1.47 | 1.458 | 1.461 | 1.461 | -0.037 (-2.47%) | 12,456 |
| 24 Feb 2022 | CNY | 1.56 | 1.56 | 1.409 | 1.498 | 1.498 | +0.057 (+3.96%) | 226,359 |
| 23 Feb 2022 | CNY | 1.458 | 1.5 | 1.44 | 1.441 | 1.441 | -0.003 (-0.21%) | 237,402 |
| 22 Feb 2022 | CNY | 1.444 | 1.444 | 1.444 | 1.444 | 1.444 | -0.002 (-0.14%) | 175,800 |
| 18 Feb 2022 | CNY | 1.389 | 1.446 | 1.389 | 1.446 | 1.446 | -0.016 (-1.09%) | 259,474 |
| 17 Feb 2022 | CNY | 1.428 | 1.462 | 1.428 | 1.462 | 1.462 | +0.001 (+0.07%) | 303,415 |
| 16 Feb 2022 | CNY | 1.463 | 1.463 | 1.459 | 1.461 | 1.461 | +0.028 (+1.95%) | 24,000 |
| 15 Feb 2022 | CNY | 1.42 | 1.438 | 1.42 | 1.433 | 1.433 | +0.026 (+1.85%) | 112,005 |
| 14 Feb 2022 | CNY | 1.407 | 1.407 | 1.407 | 1.407 | 1.407 | -0.029 (-2.02%) | 34,600 |
| 11 Feb 2022 | CNY | 1.525 | 1.525 | 1.436 | 1.436 | 1.436 | -0.099 (-6.45%) | 11,800 |
| 10 Feb 2022 | CNY | 1.451 | 1.535 | 1.451 | 1.535 | 1.535 | +0.065 (+4.42%) | 3,700 |
| 9 Feb 2022 | CNY | 1.485 | 1.485 | 1.47 | 1.47 | 1.47 | +0.016 (+1.10%) | 1,900 |
