| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2022 | CNY | 1.34 | 1.363 | 1.324 | 1.347 | 1.347 | -0.014 (-1.03%) | 84,568,100 |
| 27 Apr 2022 | CNY | 1.291 | 1.367 | 1.28 | 1.361 | 1.361 | +0.052 (+3.97%) | 108,495,400 |
| 26 Apr 2022 | CNY | 1.345 | 1.358 | 1.306 | 1.309 | 1.309 | -0.03 (-2.24%) | 132,827,600 |
| 25 Apr 2022 | CNY | 1.413 | 1.43 | 1.336 | 1.339 | 1.339 | -0.105 (-7.27%) | 109,139,858 |
| 22 Apr 2022 | CNY | 1.43 | 1.457 | 1.406 | 1.444 | 1.444 | +0.004 (+0.28%) | 95,813,252 |
| 21 Apr 2022 | CNY | 1.492 | 1.504 | 1.436 | 1.44 | 1.44 | -0.07 (-4.64%) | 153,702,956 |
| 20 Apr 2022 | CNY | 1.572 | 1.575 | 1.502 | 1.51 | 1.51 | -0.069 (-4.37%) | 138,388,700 |
| 19 Apr 2022 | CNY | 1.548 | 1.587 | 1.545 | 1.579 | 1.579 | +0.022 (+1.41%) | 137,772,681 |
| 18 Apr 2022 | CNY | 1.556 | 1.563 | 1.542 | 1.557 | 1.557 | -0.023 (-1.46%) | 101,211,900 |
| 15 Apr 2022 | CNY | 1.576 | 1.615 | 1.565 | 1.58 | 1.58 | +0.004 (+0.25%) | 221,438,205 |
| 14 Apr 2022 | CNY | 1.55 | 1.588 | 1.541 | 1.576 | 1.576 | +0.029 (+1.87%) | 153,018,300 |
| 13 Apr 2022 | CNY | 1.53 | 1.572 | 1.522 | 1.547 | 1.547 | +0.004 (+0.26%) | 201,545,800 |
| 12 Apr 2022 | CNY | 1.529 | 1.556 | 1.523 | 1.543 | 1.543 | -0.002 (-0.13%) | 183,787,000 |
| 11 Apr 2022 | CNY | 1.579 | 1.579 | 1.539 | 1.545 | 1.545 | -0.047 (-2.95%) | 113,724,000 |
| 8 Apr 2022 | CNY | 1.562 | 1.597 | 1.543 | 1.592 | 1.592 | +0.022 (+1.40%) | 113,818,400 |
| 7 Apr 2022 | CNY | 1.591 | 1.622 | 1.569 | 1.57 | 1.57 | -0.04 (-2.48%) | 239,441,572 |
| 6 Apr 2022 | CNY | 1.537 | 1.612 | 1.521 | 1.61 | 1.61 | -0.786 (-32.80%) | 199,030,372 |
| 5 Apr 2022 | CNY | 2.4635 | 2.4635 | 2.37 | 2.396 | 2.396 | -0.061 (-2.48%) | 0 |
| 4 Apr 2022 | CNY | 2.3995 | 2.505 | 2.36 | 2.457 | 2.457 | +0.924 (+60.27%) | 0 |
| 1 Apr 2022 | CNY | 1.515 | 1.536 | 1.498 | 1.533 | 1.533 | +0.017 (+1.12%) | 100,107,599 |
| 31 Mar 2022 | CNY | 1.51 | 1.525 | 1.504 | 1.516 | 1.516 | +0.004 (+0.26%) | 53,382,399 |
| 30 Mar 2022 | CNY | 1.483 | 1.512 | 1.483 | 1.512 | 1.512 | +0.03 (+2.02%) | 43,871,100 |
| 29 Mar 2022 | CNY | 1.487 | 1.498 | 1.475 | 1.482 | 1.482 | -0.011 (-0.74%) | 52,165,000 |
| 28 Mar 2022 | CNY | 1.48 | 1.505 | 1.446 | 1.493 | 1.493 | +0.007 (+0.47%) | 49,353,300 |
| 25 Mar 2022 | CNY | 1.498 | 1.511 | 1.485 | 1.486 | 1.486 | -0.013 (-0.87%) | 55,832,700 |
| 24 Mar 2022 | CNY | 1.508 | 1.511 | 1.491 | 1.499 | 1.499 | -0.016 (-1.06%) | 44,410,624 |
| 23 Mar 2022 | CNY | 1.513 | 1.522 | 1.497 | 1.515 | 1.515 | -0.005 (-0.33%) | 51,579,224 |
| 22 Mar 2022 | CNY | 1.494 | 1.527 | 1.485 | 1.52 | 1.52 | +0.025 (+1.67%) | 70,852,100 |
| 21 Mar 2022 | CNY | 1.501 | 1.508 | 1.474 | 1.495 | 1.495 | -0.002 (-0.13%) | 51,303,035 |
| 18 Mar 2022 | CNY | 1.49 | 1.5 | 1.47 | 1.497 | 1.497 | +0.019 (+1.29%) | 44,858,800 |
