| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2022 | CNY | 1.055 | 1.063 | 1.045 | 1.045 | 1.045 | -0.011 (-1.04%) | 799,300 |
| 24 Mar 2022 | CNY | 1.057 | 1.064 | 1.053 | 1.056 | 1.056 | -0.011 (-1.03%) | 429,100 |
| 23 Mar 2022 | CNY | 1.067 | 1.072 | 1.065 | 1.067 | 1.067 | 0.0 (0.0%) | 1,476,100 |
| 22 Mar 2022 | CNY | 1.067 | 1.075 | 1.062 | 1.067 | 1.067 | +0.002 (+0.19%) | 763,600 |
| 21 Mar 2022 | CNY | 1.08 | 1.08 | 1.06 | 1.065 | 1.065 | -0.013 (-1.21%) | 1,239,400 |
| 18 Mar 2022 | CNY | 1.072 | 1.084 | 1.065 | 1.078 | 1.078 | +0.007 (+0.65%) | 2,095,800 |
| 17 Mar 2022 | CNY | 1.089 | 1.09 | 1.064 | 1.071 | 1.071 | -0.013 (-1.20%) | 3,281,500 |
| 16 Mar 2022 | CNY | 1.029 | 1.086 | 1.018 | 1.084 | 1.084 | +0.06 (+5.86%) | 5,341,300 |
| 15 Mar 2022 | CNY | 1.061 | 1.071 | 1.02 | 1.024 | 1.024 | -0.036 (-3.40%) | 2,295,900 |
| 14 Mar 2022 | CNY | 1.068 | 1.083 | 1.058 | 1.06 | 1.06 | -0.018 (-1.67%) | 1,526,100 |
| 11 Mar 2022 | CNY | 1.055 | 1.081 | 1.025 | 1.078 | 1.078 | +0.021 (+1.99%) | 2,617,700 |
| 10 Mar 2022 | CNY | 1.059 | 1.082 | 1.051 | 1.057 | 1.057 | +0.002 (+0.19%) | 1,275,100 |
| 9 Mar 2022 | CNY | 1.087 | 1.088 | 1.025 | 1.055 | 1.055 | -0.027 (-2.50%) | 2,075,000 |
| 8 Mar 2022 | CNY | 1.111 | 1.113 | 1.082 | 1.082 | 1.082 | -0.027 (-2.43%) | 2,361,600 |
| 7 Mar 2022 | CNY | 1.134 | 1.134 | 1.106 | 1.109 | 1.109 | -0.025 (-2.20%) | 1,912,900 |
| 4 Mar 2022 | CNY | 1.143 | 1.143 | 1.13 | 1.134 | 1.134 | -0.014 (-1.22%) | 1,147,200 |
| 3 Mar 2022 | CNY | 1.153 | 1.154 | 1.145 | 1.148 | 1.148 | 0.0 (0.0%) | 486,500 |
| 2 Mar 2022 | CNY | 1.147 | 1.149 | 1.141 | 1.148 | 1.148 | -0.004 (-0.35%) | 1,177,400 |
| 1 Mar 2022 | CNY | 1.14 | 1.152 | 1.14 | 1.152 | 1.152 | +0.011 (+0.96%) | 1,130,800 |
| 28 Feb 2022 | CNY | 1.147 | 1.147 | 1.131 | 1.141 | 1.141 | -0.004 (-0.35%) | 760,900 |
| 25 Feb 2022 | CNY | 1.151 | 1.166 | 1.143 | 1.145 | 1.145 | -0.004 (-0.35%) | 2,407,600 |
| 24 Feb 2022 | CNY | 1.181 | 1.181 | 1.139 | 1.149 | 1.149 | -0.034 (-2.87%) | 2,877,600 |
| 23 Feb 2022 | CNY | 1.174 | 1.183 | 1.171 | 1.183 | 1.183 | +0.013 (+1.11%) | 1,652,800 |
| 22 Feb 2022 | CNY | 1.187 | 1.187 | 1.169 | 1.17 | 1.17 | -0.022 (-1.85%) | 3,129,000 |
| 21 Feb 2022 | CNY | 1.187 | 1.192 | 1.184 | 1.192 | 1.192 | +0.005 (+0.42%) | 1,644,000 |
| 18 Feb 2022 | CNY | 1.185 | 1.19 | 1.18 | 1.187 | 1.187 | +0.002 (+0.17%) | 2,457,100 |
| 17 Feb 2022 | CNY | 1.192 | 1.197 | 1.182 | 1.185 | 1.185 | -0.009 (-0.75%) | 2,817,200 |
| 16 Feb 2022 | CNY | 1.197 | 1.206 | 1.192 | 1.194 | 1.194 | 0.0 (0.0%) | 2,732,700 |
| 15 Feb 2022 | CNY | 1.188 | 1.209 | 1.187 | 1.194 | 1.194 | +0.003 (+0.25%) | 2,008,500 |
| 14 Feb 2022 | CNY | 1.222 | 1.222 | 1.185 | 1.191 | 1.191 | -0.036 (-2.93%) | 3,889,900 |
