| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 1.81 | 1.82 | 1.7 | 1.71 | 1.71 | -0.11 (-6.04%) | 11,325,563 |
| 8 Apr 2022 | CNY | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 9,449,361 |
| 7 Apr 2022 | CNY | 1.84 | 1.93 | 1.82 | 1.87 | 1.87 | +0.02 (+1.08%) | 14,837,402 |
| 6 Apr 2022 | CNY | 1.85 | 1.89 | 1.84 | 1.85 | 1.85 | -0.05 (-2.63%) | 15,158,592 |
| 1 Apr 2022 | CNY | 1.69 | 1.95 | 1.61 | 1.9 | 1.9 | +0.21 (+12.43%) | 31,413,357 |
| 31 Mar 2022 | CNY | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 8,588,900 |
| 30 Mar 2022 | CNY | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 5,956,020 |
| 29 Mar 2022 | CNY | 1.78 | 1.79 | 1.73 | 1.74 | 1.74 | -0.03 (-1.69%) | 8,504,196 |
| 28 Mar 2022 | CNY | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 6,243,676 |
| 25 Mar 2022 | CNY | 1.8 | 1.81 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 7,882,540 |
| 24 Mar 2022 | CNY | 1.86 | 1.86 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 11,006,500 |
| 23 Mar 2022 | CNY | 1.86 | 1.9 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 6,611,700 |
| 22 Mar 2022 | CNY | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 6,633,031 |
| 21 Mar 2022 | CNY | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 7,062,700 |
| 18 Mar 2022 | CNY | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 7,837,939 |
| 17 Mar 2022 | CNY | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 7,285,100 |
| 16 Mar 2022 | CNY | 1.81 | 1.86 | 1.79 | 1.85 | 1.85 | +0.04 (+2.21%) | 8,047,540 |
| 15 Mar 2022 | CNY | 1.85 | 1.87 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 8,911,760 |
| 14 Mar 2022 | CNY | 1.9 | 1.91 | 1.86 | 1.86 | 1.86 | -0.06 (-3.12%) | 5,273,070 |
| 11 Mar 2022 | CNY | 1.92 | 1.92 | 1.86 | 1.92 | 1.92 | -0.01 (-0.52%) | 8,268,540 |
| 10 Mar 2022 | CNY | 1.96 | 1.98 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 6,581,800 |
| 9 Mar 2022 | CNY | 1.9 | 1.94 | 1.8 | 1.93 | 1.93 | +0.03 (+1.58%) | 12,410,526 |
| 8 Mar 2022 | CNY | 1.97 | 1.99 | 1.9 | 1.9 | 1.9 | -0.07 (-3.55%) | 10,703,406 |
| 7 Mar 2022 | CNY | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -0.08 (-3.90%) | 13,572,520 |
| 4 Mar 2022 | CNY | 2.08 | 2.09 | 2.03 | 2.05 | 2.05 | -0.05 (-2.38%) | 12,117,580 |
| 3 Mar 2022 | CNY | 1.99 | 2.17 | 1.99 | 2.1 | 2.1 | +0.11 (+5.53%) | 24,053,419 |
| 2 Mar 2022 | CNY | 1.98 | 2 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 3,846,800 |
| 1 Mar 2022 | CNY | 1.99 | 2 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 4,772,700 |
| 28 Feb 2022 | CNY | 2 | 2 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 6,225,700 |
| 25 Feb 2022 | CNY | 1.97 | 2 | 1.96 | 2 | 2 | +0.04 (+2.04%) | 9,111,200 |
