| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2022 | CNY | 1.228 | 1.228 | 1.213 | 1.213 | 1.213 | -0.006 (-0.49%) | 3,400 |
| 19 Apr 2022 | CNY | 1.223 | 1.223 | 1.219 | 1.219 | 1.219 | +0.006 (+0.49%) | 2,200 |
| 18 Apr 2022 | CNY | 1.227 | 1.227 | 1.213 | 1.213 | 1.213 | -0.02 (-1.62%) | 5,300 |
| 15 Apr 2022 | CNY | 1.236 | 1.236 | 1.233 | 1.233 | 1.233 | -0.005 (-0.40%) | 3,200 |
| 14 Apr 2022 | CNY | 1.222 | 1.245 | 1.222 | 1.238 | 1.238 | +0.015 (+1.23%) | 9,000 |
| 13 Apr 2022 | CNY | 1.218 | 1.233 | 1.218 | 1.223 | 1.223 | +0.008 (+0.66%) | 13,700 |
| 12 Apr 2022 | CNY | 1.194 | 1.215 | 1.194 | 1.215 | 1.215 | +0.005 (+0.41%) | 13,500 |
| 11 Apr 2022 | CNY | 1.235 | 1.235 | 1.205 | 1.21 | 1.21 | -0.025 (-2.02%) | 7,100 |
| 8 Apr 2022 | CNY | 1.229 | 1.238 | 1.22 | 1.235 | 1.235 | +0.005 (+0.41%) | 21,100 |
| 7 Apr 2022 | CNY | 1.229 | 1.245 | 1.229 | 1.23 | 1.23 | -0.002 (-0.16%) | 15,200 |
| 6 Apr 2022 | CNY | 1.238 | 1.241 | 1.228 | 1.232 | 1.232 | -0.006 (-0.48%) | 17,200 |
| 1 Apr 2022 | CNY | 1.231 | 1.238 | 1.231 | 1.238 | 1.238 | +0.016 (+1.31%) | 14,000 |
| 31 Mar 2022 | CNY | 1.222 | 1.222 | 1.222 | 1.222 | 1.222 | -0.011 (-0.89%) | 500 |
| 30 Mar 2022 | CNY | 1.225 | 1.233 | 1.225 | 1.233 | 1.233 | +0.008 (+0.65%) | 34,100 |
| 29 Mar 2022 | CNY | 1.217 | 1.227 | 1.217 | 1.225 | 1.225 | +0.017 (+1.41%) | 36,800 |
| 28 Mar 2022 | CNY | 1.211 | 1.211 | 1.193 | 1.208 | 1.208 | -0.003 (-0.25%) | 53,900 |
| 25 Mar 2022 | CNY | 1.232 | 1.238 | 1.211 | 1.211 | 1.211 | -0.012 (-0.98%) | 23,100 |
| 24 Mar 2022 | CNY | 1.223 | 1.223 | 1.223 | 1.223 | 1.223 | -0.01 (-0.81%) | 6,000 |
| 23 Mar 2022 | CNY | 1.218 | 1.233 | 1.218 | 1.233 | 1.233 | +0.014 (+1.15%) | 6,900 |
| 22 Mar 2022 | CNY | 1.215 | 1.227 | 1.215 | 1.219 | 1.219 | +0.002 (+0.16%) | 20,800 |
| 21 Mar 2022 | CNY | 1.223 | 1.225 | 1.215 | 1.217 | 1.217 | -0.003 (-0.25%) | 47,800 |
| 18 Mar 2022 | CNY | 1.2 | 1.22 | 1.194 | 1.22 | 1.22 | +0.019 (+1.58%) | 34,000 |
| 17 Mar 2022 | CNY | 1.196 | 1.255 | 1.187 | 1.201 | 1.201 | +0.005 (+0.42%) | 149,700 |
| 16 Mar 2022 | CNY | 1.142 | 1.196 | 1.141 | 1.196 | 1.196 | +0.007 (+0.59%) | 131,600 |
| 15 Mar 2022 | CNY | 1.201 | 1.27 | 1.164 | 1.189 | 1.189 | -0.073 (-5.78%) | 131,300 |
| 14 Mar 2022 | CNY | 1.26 | 1.263 | 1.236 | 1.262 | 1.262 | +0.002 (+0.16%) | 35,600 |
| 11 Mar 2022 | CNY | 1.275 | 1.275 | 1.223 | 1.26 | 1.26 | +0.002 (+0.16%) | 21,900 |
| 10 Mar 2022 | CNY | 1.214 | 1.294 | 1.214 | 1.258 | 1.258 | -0.021 (-1.64%) | 66,300 |
| 9 Mar 2022 | CNY | 1.339 | 1.339 | 1.169 | 1.279 | 1.279 | +0.017 (+1.35%) | 70,100 |
| 8 Mar 2022 | CNY | 1.314 | 1.314 | 1.245 | 1.262 | 1.262 | -0.04 (-3.07%) | 34,200 |
