| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 1.414 | 1.414 | 1.37 | 1.374 | 1.374 | -0.039 (-2.76%) | 9,997,600 |
| 19 Apr 2022 | CNY | 1.398 | 1.417 | 1.389 | 1.413 | 1.413 | +0.019 (+1.36%) | 13,010,800 |
| 18 Apr 2022 | CNY | 1.406 | 1.413 | 1.394 | 1.394 | 1.394 | -0.023 (-1.62%) | 15,477,000 |
| 15 Apr 2022 | CNY | 1.424 | 1.439 | 1.411 | 1.417 | 1.417 | -0.007 (-0.49%) | 13,281,600 |
| 14 Apr 2022 | CNY | 1.393 | 1.429 | 1.393 | 1.424 | 1.424 | +0.031 (+2.23%) | 19,165,700 |
| 13 Apr 2022 | CNY | 1.396 | 1.409 | 1.381 | 1.393 | 1.393 | -0.003 (-0.21%) | 13,979,400 |
| 12 Apr 2022 | CNY | 1.391 | 1.404 | 1.379 | 1.396 | 1.396 | -0.002 (-0.14%) | 19,185,400 |
| 11 Apr 2022 | CNY | 1.416 | 1.423 | 1.396 | 1.398 | 1.398 | -0.032 (-2.24%) | 9,724,000 |
| 8 Apr 2022 | CNY | 1.418 | 1.43 | 1.399 | 1.43 | 1.43 | +0.012 (+0.85%) | 11,454,700 |
| 7 Apr 2022 | CNY | 1.43 | 1.44 | 1.416 | 1.418 | 1.418 | -0.022 (-1.53%) | 9,196,600 |
| 6 Apr 2022 | CNY | 1.42 | 1.443 | 1.416 | 1.44 | 1.44 | +0.023 (+1.62%) | 10,430,800 |
| 1 Apr 2022 | CNY | 1.402 | 1.418 | 1.397 | 1.417 | 1.417 | +0.015 (+1.07%) | 7,208,300 |
| 31 Mar 2022 | CNY | 1.39 | 1.415 | 1.39 | 1.402 | 1.402 | +0.016 (+1.15%) | 9,708,000 |
| 30 Mar 2022 | CNY | 1.375 | 1.388 | 1.37 | 1.386 | 1.386 | +0.015 (+1.09%) | 5,372,900 |
| 29 Mar 2022 | CNY | 1.37 | 1.375 | 1.365 | 1.371 | 1.371 | -0.002 (-0.15%) | 7,002,800 |
| 28 Mar 2022 | CNY | 1.359 | 1.377 | 1.346 | 1.373 | 1.373 | +0.014 (+1.03%) | 9,377,600 |
| 25 Mar 2022 | CNY | 1.359 | 1.376 | 1.356 | 1.359 | 1.359 | +0.001 (+0.07%) | 7,931,500 |
| 24 Mar 2022 | CNY | 1.36 | 1.366 | 1.354 | 1.358 | 1.358 | -0.009 (-0.66%) | 3,536,300 |
| 23 Mar 2022 | CNY | 1.359 | 1.367 | 1.349 | 1.367 | 1.367 | +0.006 (+0.44%) | 7,959,800 |
| 22 Mar 2022 | CNY | 1.334 | 1.366 | 1.334 | 1.361 | 1.361 | +0.024 (+1.80%) | 7,650,200 |
| 21 Mar 2022 | CNY | 1.336 | 1.349 | 1.326 | 1.337 | 1.337 | +0.001 (+0.07%) | 3,921,900 |
| 18 Mar 2022 | CNY | 1.297 | 1.336 | 1.297 | 1.336 | 1.336 | +0.036 (+2.77%) | 6,654,400 |
| 17 Mar 2022 | CNY | 1.28 | 1.405 | 1.28 | 1.3 | 1.3 | +0.023 (+1.80%) | 4,419,000 |
| 16 Mar 2022 | CNY | 1.259 | 1.281 | 1.223 | 1.277 | 1.277 | +0.03 (+2.41%) | 8,789,900 |
| 15 Mar 2022 | CNY | 1.319 | 1.328 | 1.247 | 1.247 | 1.247 | -0.068 (-5.17%) | 6,814,200 |
| 14 Mar 2022 | CNY | 1.349 | 1.364 | 1.315 | 1.315 | 1.315 | -0.042 (-3.10%) | 7,871,700 |
| 11 Mar 2022 | CNY | 1.351 | 1.358 | 1.294 | 1.357 | 1.357 | +0.006 (+0.44%) | 7,500,200 |
| 10 Mar 2022 | CNY | 1.341 | 1.36 | 1.336 | 1.351 | 1.351 | +0.017 (+1.27%) | 12,279,400 |
| 9 Mar 2022 | CNY | 1.345 | 1.363 | 1.292 | 1.334 | 1.334 | -0.016 (-1.19%) | 10,234,900 |
| 8 Mar 2022 | CNY | 1.391 | 1.391 | 1.349 | 1.35 | 1.35 | -0.046 (-3.30%) | 8,519,100 |
