| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 0.909 | 0.909 | 0.891 | 0.896 | 0.896 | -0.007 (-0.78%) | 5,889,700 |
| 1 Apr 2022 | CNY | 0.904 | 0.91 | 0.894 | 0.903 | 0.903 | -0.001 (-0.11%) | 4,473,000 |
| 31 Mar 2022 | CNY | 0.914 | 0.914 | 0.901 | 0.904 | 0.904 | -0.01 (-1.09%) | 2,654,100 |
| 30 Mar 2022 | CNY | 0.911 | 0.915 | 0.898 | 0.914 | 0.914 | +0.019 (+2.12%) | 6,752,300 |
| 29 Mar 2022 | CNY | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | -0.025 (-2.72%) | 0 |
| 25 Mar 2022 | CNY | 0.936 | 0.94 | 0.92 | 0.92 | 0.92 | -0.013 (-1.39%) | 1,367,000 |
| 24 Mar 2022 | CNY | 0.947 | 0.948 | 0.928 | 0.933 | 0.933 | -0.018 (-1.89%) | 2,341,200 |
| 23 Mar 2022 | CNY | 0.951 | 0.957 | 0.946 | 0.951 | 0.951 | +0.001 (+0.11%) | 1,491,500 |
| 22 Mar 2022 | CNY | 0.952 | 0.956 | 0.946 | 0.95 | 0.95 | -0.003 (-0.31%) | 3,796,300 |
| 21 Mar 2022 | CNY | 0.958 | 0.96 | 0.943 | 0.953 | 0.953 | -0.003 (-0.31%) | 2,573,200 |
| 18 Mar 2022 | CNY | 0.948 | 0.966 | 0.945 | 0.956 | 0.956 | -0.006 (-0.62%) | 2,929,800 |
| 17 Mar 2022 | CNY | 0.941 | 0.966 | 0.94 | 0.962 | 0.962 | +0.026 (+2.78%) | 5,123,800 |
| 16 Mar 2022 | CNY | 0.91 | 0.938 | 0.888 | 0.936 | 0.936 | +0.034 (+3.77%) | 6,363,000 |
| 15 Mar 2022 | CNY | 0.943 | 0.944 | 0.901 | 0.902 | 0.902 | -0.041 (-4.35%) | 8,919,800 |
| 14 Mar 2022 | CNY | 0.964 | 0.965 | 0.943 | 0.943 | 0.943 | -0.027 (-2.78%) | 5,974,600 |
| 11 Mar 2022 | CNY | 0.962 | 0.971 | 0.938 | 0.97 | 0.97 | +0.004 (+0.41%) | 3,985,900 |
| 10 Mar 2022 | CNY | 0.977 | 0.983 | 0.966 | 0.966 | 0.966 | +0.004 (+0.42%) | 3,554,300 |
| 9 Mar 2022 | CNY | 0.975 | 0.977 | 0.919 | 0.962 | 0.962 | -0.009 (-0.93%) | 9,998,900 |
| 8 Mar 2022 | CNY | 0.986 | 0.991 | 0.962 | 0.971 | 0.971 | -0.013 (-1.32%) | 7,155,600 |
| 7 Mar 2022 | CNY | 1.027 | 1.028 | 0.976 | 0.984 | 0.984 | -0.043 (-4.19%) | 20,938,800 |
| 4 Mar 2022 | CNY | 1.045 | 1.045 | 1.022 | 1.027 | 1.027 | -0.019 (-1.82%) | 6,471,700 |
| 3 Mar 2022 | CNY | 1.068 | 1.068 | 1.036 | 1.046 | 1.046 | -0.012 (-1.13%) | 4,637,400 |
| 2 Mar 2022 | CNY | 1.061 | 1.061 | 1.049 | 1.058 | 1.058 | -0.005 (-0.47%) | 3,293,600 |
| 1 Mar 2022 | CNY | 1.07 | 1.071 | 1.057 | 1.063 | 1.063 | +0.001 (+0.09%) | 1,874,700 |
| 28 Feb 2022 | CNY | 1.07 | 1.07 | 1.053 | 1.062 | 1.062 | -0.005 (-0.47%) | 3,955,500 |
| 25 Feb 2022 | CNY | 1.068 | 1.081 | 1.066 | 1.067 | 1.067 | +0.002 (+0.19%) | 3,588,900 |
| 24 Feb 2022 | CNY | 1.075 | 1.087 | 1.049 | 1.065 | 1.065 | -0.024 (-2.20%) | 5,728,400 |
| 23 Feb 2022 | CNY | 1.057 | 1.09 | 1.057 | 1.089 | 1.089 | +0.028 (+2.64%) | 9,675,900 |
| 22 Feb 2022 | CNY | 1.057 | 1.064 | 1.055 | 1.061 | 1.061 | +0.003 (+0.28%) | 3,997,300 |
| 18 Feb 2022 | CNY | 1.047 | 1.058 | 1.034 | 1.058 | 1.058 | +0.012 (+1.15%) | 3,067,600 |
