| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2022 | CNY | 1.104 | 1.107 | 1.086 | 1.099 | 1.099 | -0.001 (-0.09%) | 286,332,301 |
| 22 Mar 2022 | CNY | 1.108 | 1.118 | 1.095 | 1.1 | 1.1 | -0.017 (-1.52%) | 295,323,603 |
| 21 Mar 2022 | CNY | 1.111 | 1.122 | 1.101 | 1.117 | 1.117 | +0.007 (+0.63%) | 334,343,572 |
| 18 Mar 2022 | CNY | 1.108 | 1.118 | 1.098 | 1.11 | 1.11 | -0.006 (-0.54%) | 365,823,871 |
| 17 Mar 2022 | CNY | 1.12 | 1.139 | 1.11 | 1.116 | 1.116 | +0.015 (+1.36%) | 665,943,752 |
| 16 Mar 2022 | CNY | 1.063 | 1.102 | 1.03 | 1.101 | 1.101 | +0.06 (+5.76%) | 659,519,306 |
| 15 Mar 2022 | CNY | 1.066 | 1.098 | 1.038 | 1.041 | 1.041 | -0.039 (-3.61%) | 549,238,181 |
| 14 Mar 2022 | CNY | 1.104 | 1.107 | 1.079 | 1.08 | 1.08 | -0.038 (-3.40%) | 389,503,252 |
| 11 Mar 2022 | CNY | 1.099 | 1.119 | 1.088 | 1.118 | 1.118 | 0.0 (0.0%) | 518,906,924 |
| 10 Mar 2022 | CNY | 1.14 | 1.145 | 1.116 | 1.118 | 1.118 | +0.006 (+0.54%) | 782,178,238 |
| 9 Mar 2022 | CNY | 1.111 | 1.13 | 1.068 | 1.112 | 1.112 | +0.008 (+0.72%) | 708,887,339 |
| 8 Mar 2022 | CNY | 1.098 | 1.128 | 1.079 | 1.104 | 1.104 | +0.007 (+0.64%) | 614,461,639 |
| 7 Mar 2022 | CNY | 1.131 | 1.136 | 1.09 | 1.097 | 1.097 | -0.043 (-3.77%) | 471,077,274 |
| 4 Mar 2022 | CNY | 1.119 | 1.162 | 1.116 | 1.14 | 1.14 | +0.012 (+1.06%) | 415,144,097 |
| 3 Mar 2022 | CNY | 1.158 | 1.162 | 1.125 | 1.128 | 1.128 | -0.023 (-2.00%) | 379,316,700 |
| 2 Mar 2022 | CNY | 1.16 | 1.16 | 1.14 | 1.151 | 1.151 | -0.018 (-1.54%) | 301,622,565 |
| 1 Mar 2022 | CNY | 1.169 | 1.172 | 1.16 | 1.169 | 1.169 | 0.0 (0.0%) | 210,682,098 |
| 28 Feb 2022 | CNY | 1.161 | 1.176 | 1.154 | 1.169 | 1.169 | +0.009 (+0.78%) | 252,129,131 |
| 25 Feb 2022 | CNY | 1.176 | 1.185 | 1.157 | 1.16 | 1.16 | +0.005 (+0.43%) | 418,201,234 |
| 24 Feb 2022 | CNY | 1.16 | 1.173 | 1.134 | 1.155 | 1.155 | -0.013 (-1.11%) | 599,985,355 |
| 23 Feb 2022 | CNY | 1.101 | 1.169 | 1.1 | 1.168 | 1.168 | +0.068 (+6.18%) | 787,970,807 |
| 22 Feb 2022 | CNY | 1.09 | 1.106 | 1.07 | 1.1 | 1.1 | +0.003 (+0.27%) | 322,994,004 |
| 21 Feb 2022 | CNY | 1.1 | 1.107 | 1.094 | 1.097 | 1.097 | -0.006 (-0.54%) | 156,337,960 |
| 18 Feb 2022 | CNY | 1.099 | 1.107 | 1.096 | 1.103 | 1.103 | -0.009 (-0.81%) | 196,448,931 |
| 17 Feb 2022 | CNY | 1.095 | 1.122 | 1.094 | 1.112 | 1.112 | +0.011 (+1.00%) | 304,936,616 |
| 16 Feb 2022 | CNY | 1.114 | 1.117 | 1.097 | 1.101 | 1.101 | -0.008 (-0.72%) | 244,087,240 |
| 15 Feb 2022 | CNY | 1.073 | 1.11 | 1.072 | 1.109 | 1.109 | +0.039 (+3.64%) | 413,246,491 |
| 14 Feb 2022 | CNY | 1.066 | 1.083 | 1.055 | 1.07 | 1.07 | -0.007 (-0.65%) | 205,382,500 |
| 11 Feb 2022 | CNY | 1.088 | 1.098 | 1.075 | 1.077 | 1.077 | -0.017 (-1.55%) | 254,652,218 |
| 10 Feb 2022 | CNY | 1.099 | 1.105 | 1.086 | 1.094 | 1.094 | 0.0 (0.0%) | 272,304,275 |
