| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2022 | CNY | 1.245 | 1.249 | 1.245 | 1.246 | 1.246 | +0.001 (+0.08%) | 71,200 |
| 30 Mar 2022 | CNY | 1.239 | 1.247 | 1.239 | 1.245 | 1.245 | 0.0 (0.0%) | 606,347 |
| 25 Mar 2022 | CNY | 1.249 | 1.249 | 1.241 | 1.245 | 1.245 | -0.005 (-0.40%) | 496,000 |
| 24 Mar 2022 | CNY | 1.253 | 1.254 | 1.25 | 1.25 | 1.25 | -0.008 (-0.64%) | 13,300 |
| 23 Mar 2022 | CNY | 1.249 | 1.259 | 1.249 | 1.258 | 1.258 | +0.003 (+0.24%) | 17,464 |
| 22 Mar 2022 | CNY | 1.256 | 1.256 | 1.252 | 1.255 | 1.255 | +0.002 (+0.16%) | 11,500 |
| 21 Mar 2022 | CNY | 1.262 | 1.262 | 1.248 | 1.253 | 1.253 | +0.003 (+0.24%) | 162,107 |
| 18 Mar 2022 | CNY | 1.248 | 1.251 | 1.242 | 1.25 | 1.25 | +0.002 (+0.16%) | 669,600 |
| 17 Mar 2022 | CNY | 1.241 | 1.249 | 1.241 | 1.248 | 1.248 | +0.009 (+0.73%) | 118,200 |
| 16 Mar 2022 | CNY | 1.23 | 1.239 | 1.23 | 1.239 | 1.239 | +0.007 (+0.57%) | 250,753 |
| 15 Mar 2022 | CNY | 1.238 | 1.238 | 1.231 | 1.232 | 1.232 | -0.006 (-0.48%) | 626,754 |
| 14 Mar 2022 | CNY | 1.242 | 1.242 | 1.238 | 1.238 | 1.238 | -0.008 (-0.64%) | 620,569 |
| 11 Mar 2022 | CNY | 1.24 | 1.246 | 1.237 | 1.246 | 1.246 | +0.004 (+0.32%) | 1,654,440 |
| 10 Mar 2022 | CNY | 1.241 | 1.243 | 1.236 | 1.242 | 1.242 | +0.01 (+0.81%) | 4,620,241 |
| 9 Mar 2022 | CNY | 1.239 | 1.242 | 1.213 | 1.232 | 1.232 | -0.006 (-0.48%) | 3,779,058 |
| 8 Mar 2022 | CNY | 1.251 | 1.251 | 1.238 | 1.238 | 1.238 | -0.012 (-0.96%) | 807,371 |
| 7 Mar 2022 | CNY | 1.256 | 1.258 | 1.246 | 1.25 | 1.25 | -0.013 (-1.03%) | 6,712,794 |
| 4 Mar 2022 | CNY | 1.268 | 1.268 | 1.258 | 1.263 | 1.263 | -0.009 (-0.71%) | 3,794,272 |
| 3 Mar 2022 | CNY | 1.272 | 1.273 | 1.27 | 1.272 | 1.272 | -0.001 (-0.08%) | 312,600 |
| 2 Mar 2022 | CNY | 1.273 | 1.273 | 1.271 | 1.273 | 1.273 | -0.001 (-0.08%) | 408,100 |
| 1 Mar 2022 | CNY | 1.27 | 1.274 | 1.27 | 1.274 | 1.274 | +0.002 (+0.16%) | 327,800 |
| 28 Feb 2022 | CNY | 1.273 | 1.273 | 1.27 | 1.272 | 1.272 | -0.001 (-0.08%) | 1,719,609 |
| 25 Feb 2022 | CNY | 1.271 | 1.273 | 1.27 | 1.273 | 1.273 | -0.002 (-0.16%) | 13,002,994 |
| 18 Feb 2022 | CNY | 1.271 | 1.276 | 1.271 | 1.275 | 1.275 | +0.001 (+0.08%) | 759,990 |
| 17 Feb 2022 | CNY | 1.27 | 1.275 | 1.27 | 1.274 | 1.274 | +0.003 (+0.24%) | 1,172,105 |
| 16 Feb 2022 | CNY | 1.267 | 1.274 | 1.265 | 1.271 | 1.271 | +0.002 (+0.16%) | 1,058,577 |
| 15 Feb 2022 | CNY | 1.27 | 1.274 | 1.265 | 1.269 | 1.269 | -0.007 (-0.55%) | 4,947,041 |
| 14 Feb 2022 | CNY | 1.29 | 1.29 | 1.272 | 1.276 | 1.276 | -0.014 (-1.09%) | 1,971,420 |
| 11 Feb 2022 | CNY | 1.291 | 1.293 | 1.289 | 1.29 | 1.29 | -0.002 (-0.15%) | 3,671,266 |
| 10 Feb 2022 | CNY | 1.29 | 1.292 | 1.288 | 1.292 | 1.292 | +0.002 (+0.16%) | 272,360 |
