| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2022 | CNY | 1.292 | 1.298 | 1.283 | 1.286 | 1.286 | -0.006 (-0.46%) | 120,147 |
| 6 Apr 2022 | CNY | 1.294 | 1.298 | 1.281 | 1.292 | 1.292 | -0.003 (-0.23%) | 41,415 |
| 1 Apr 2022 | CNY | 1.28 | 1.298 | 1.28 | 1.295 | 1.295 | +0.013 (+1.01%) | 118,747 |
| 31 Mar 2022 | CNY | 1.288 | 1.29 | 1.279 | 1.282 | 1.282 | -0.005 (-0.39%) | 62,574 |
| 30 Mar 2022 | CNY | 1.28 | 1.29 | 1.264 | 1.287 | 1.287 | +0.023 (+1.82%) | 174,892 |
| 29 Mar 2022 | CNY | 1.264 | 1.264 | 1.264 | 1.264 | 1.264 | -0.011 (-0.86%) | 0 |
| 25 Mar 2022 | CNY | 1.284 | 1.288 | 1.275 | 1.275 | 1.275 | -0.009 (-0.70%) | 105,200 |
| 24 Mar 2022 | CNY | 1.295 | 1.295 | 1.282 | 1.284 | 1.284 | -0.011 (-0.85%) | 40,987 |
| 23 Mar 2022 | CNY | 1.272 | 1.297 | 1.272 | 1.295 | 1.295 | +0.013 (+1.01%) | 83,762 |
| 22 Mar 2022 | CNY | 1.279 | 1.294 | 1.279 | 1.282 | 1.282 | -0.003 (-0.23%) | 57,951 |
| 21 Mar 2022 | CNY | 1.29 | 1.29 | 1.28 | 1.285 | 1.285 | -0.005 (-0.39%) | 61,225 |
| 18 Mar 2022 | CNY | 1.285 | 1.29 | 1.265 | 1.29 | 1.29 | +0.008 (+0.62%) | 75,368 |
| 17 Mar 2022 | CNY | 1.28 | 1.299 | 1.267 | 1.282 | 1.282 | +0.031 (+2.48%) | 245,697 |
| 16 Mar 2022 | CNY | 1.22 | 1.255 | 1.178 | 1.251 | 1.251 | +0.019 (+1.54%) | 418,947 |
| 15 Mar 2022 | CNY | 1.28 | 1.28 | 1.225 | 1.232 | 1.232 | -0.05 (-3.90%) | 103,574 |
| 14 Mar 2022 | CNY | 1.312 | 1.316 | 1.282 | 1.282 | 1.282 | -0.032 (-2.44%) | 258,761 |
| 11 Mar 2022 | CNY | 1.304 | 1.314 | 1.28 | 1.314 | 1.314 | 0.0 (0.0%) | 123,087 |
| 10 Mar 2022 | CNY | 1.3 | 1.32 | 1.3 | 1.314 | 1.314 | +0.02 (+1.55%) | 105,635 |
| 9 Mar 2022 | CNY | 1.302 | 1.322 | 1.251 | 1.294 | 1.294 | -0.025 (-1.90%) | 173,926 |
| 8 Mar 2022 | CNY | 1.327 | 1.327 | 1.294 | 1.319 | 1.319 | -0.014 (-1.05%) | 114,329 |
| 7 Mar 2022 | CNY | 1.379 | 1.379 | 1.333 | 1.333 | 1.333 | -0.046 (-3.34%) | 220,476 |
| 4 Mar 2022 | CNY | 1.374 | 1.381 | 1.36 | 1.379 | 1.379 | +0.002 (+0.15%) | 105,263 |
| 3 Mar 2022 | CNY | 1.389 | 1.389 | 1.377 | 1.377 | 1.377 | -0.003 (-0.22%) | 19,797 |
| 2 Mar 2022 | CNY | 1.39 | 1.393 | 1.377 | 1.38 | 1.38 | -0.018 (-1.29%) | 315,098 |
| 1 Mar 2022 | CNY | 1.38 | 1.398 | 1.38 | 1.398 | 1.398 | +0.011 (+0.79%) | 23,345 |
| 28 Feb 2022 | CNY | 1.377 | 1.387 | 1.371 | 1.387 | 1.387 | -0.005 (-0.36%) | 23,500 |
| 25 Feb 2022 | CNY | 1.394 | 1.395 | 1.38 | 1.392 | 1.392 | -0.006 (-0.43%) | 113,883 |
| 18 Feb 2022 | CNY | 1.381 | 1.407 | 1.381 | 1.398 | 1.398 | +0.001 (+0.07%) | 32,100 |
| 17 Feb 2022 | CNY | 1.38 | 1.4 | 1.38 | 1.397 | 1.397 | +0.002 (+0.14%) | 55,700 |
| 16 Feb 2022 | CNY | 1.398 | 1.398 | 1.39 | 1.395 | 1.395 | +0.005 (+0.36%) | 132,501 |
