| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 1.369 | 1.373 | 1.348 | 1.354 | 1.354 | -0.026 (-1.88%) | 7,139,100 |
| 8 Apr 2022 | CNY | 1.39 | 1.393 | 1.363 | 1.38 | 1.38 | -0.01 (-0.72%) | 12,252,800 |
| 7 Apr 2022 | CNY | 1.39 | 1.418 | 1.38 | 1.39 | 1.39 | -0.042 (-2.93%) | 20,449,164 |
| 6 Apr 2022 | CNY | 1.394 | 1.46 | 1.394 | 1.432 | 1.432 | +0.056 (+4.07%) | 27,954,152 |
| 1 Apr 2022 | CNY | 1.375 | 1.397 | 1.363 | 1.376 | 1.376 | -0.032 (-2.27%) | 22,683,495 |
| 31 Mar 2022 | CNY | 1.444 | 1.444 | 1.392 | 1.408 | 1.408 | -0.055 (-3.76%) | 25,520,612 |
| 30 Mar 2022 | CNY | 1.475 | 1.488 | 1.449 | 1.463 | 1.463 | -0.119 (-7.52%) | 30,997,907 |
| 25 Mar 2022 | CNY | 1.558 | 1.6 | 1.551 | 1.582 | 1.582 | -0.004 (-0.25%) | 34,918,090 |
| 24 Mar 2022 | CNY | 1.64 | 1.664 | 1.568 | 1.586 | 1.586 | +0.048 (+3.12%) | 52,697,008 |
| 23 Mar 2022 | CNY | 1.555 | 1.751 | 1.505 | 1.538 | 1.538 | -0.061 (-3.81%) | 65,102,496 |
| 22 Mar 2022 | CNY | 1.569 | 1.599 | 1.561 | 1.599 | 1.599 | +0.131 (+8.92%) | 22,401,122 |
| 21 Mar 2022 | CNY | 1.47 | 1.505 | 1.414 | 1.468 | 1.468 | +0.055 (+3.89%) | 32,208,578 |
| 18 Mar 2022 | CNY | 1.401 | 1.422 | 1.38 | 1.413 | 1.413 | +0.116 (+8.94%) | 32,766,830 |
| 17 Mar 2022 | CNY | 1.294 | 1.307 | 1.281 | 1.297 | 1.297 | -0.011 (-0.84%) | 16,427,555 |
| 16 Mar 2022 | CNY | 1.281 | 1.323 | 1.273 | 1.308 | 1.308 | +0.032 (+2.51%) | 56,648,952 |
| 15 Mar 2022 | CNY | 1.326 | 1.338 | 1.276 | 1.276 | 1.276 | -0.142 (-10.01%) | 72,501,232 |
| 14 Mar 2022 | CNY | 1.5 | 1.58 | 1.413 | 1.418 | 1.418 | -0.147 (-9.39%) | 34,135,705 |
| 11 Mar 2022 | CNY | 1.59 | 1.828 | 1.556 | 1.565 | 1.565 | -0.108 (-6.46%) | 123,019,527 |
| 10 Mar 2022 | CNY | 1.673 | 1.673 | 1.673 | 1.673 | 1.673 | -0.186 (-10.01%) | 8,583,100 |
| 9 Mar 2022 | CNY | 1.8 | 1.859 | 1.788 | 1.859 | 1.859 | +0.169 (+10.00%) | 49,712,437 |
| 8 Mar 2022 | CNY | 1.545 | 1.72 | 1.481 | 1.69 | 1.69 | +0.121 (+7.71%) | 46,243,790 |
| 7 Mar 2022 | CNY | 1.568 | 1.569 | 1.53 | 1.569 | 1.569 | +0.143 (+10.03%) | 32,521,140 |
| 4 Mar 2022 | CNY | 1.515 | 1.515 | 1.4 | 1.426 | 1.426 | -0.109 (-7.10%) | 38,308,223 |
| 3 Mar 2022 | CNY | 1.5 | 1.537 | 1.428 | 1.535 | 1.535 | +0.136 (+9.72%) | 23,230,125 |
| 2 Mar 2022 | CNY | 1.36 | 1.399 | 1.36 | 1.399 | 1.399 | +0.121 (+9.47%) | 17,840,570 |
| 1 Mar 2022 | CNY | 1.29 | 1.299 | 1.265 | 1.278 | 1.278 | -0.011 (-0.85%) | 2,489,734 |
| 28 Feb 2022 | CNY | 1.292 | 1.3 | 1.277 | 1.289 | 1.289 | +0.033 (+2.63%) | 9,999,819 |
| 25 Feb 2022 | CNY | 1.269 | 1.288 | 1.256 | 1.256 | 1.256 | -0.033 (-2.56%) | 10,578,446 |
| 24 Feb 2022 | CNY | 1.236 | 1.313 | 1.216 | 1.289 | 1.289 | +0.081 (+6.71%) | 22,048,285 |
| 23 Feb 2022 | CNY | 1.21 | 1.222 | 1.202 | 1.208 | 1.208 | -0.02 (-1.63%) | 10,003,897 |
