| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 1.223 | 1.235 | 1.214 | 1.229 | 1.229 | +0.003 (+0.24%) | 40,484,100 |
| 31 Mar 2022 | CNY | 1.248 | 1.248 | 1.221 | 1.226 | 1.226 | -0.024 (-1.92%) | 37,646,800 |
| 30 Mar 2022 | CNY | 1.225 | 1.251 | 1.225 | 1.25 | 1.25 | +0.032 (+2.63%) | 38,959,600 |
| 29 Mar 2022 | CNY | 1.243 | 1.243 | 1.21 | 1.218 | 1.218 | -0.013 (-1.06%) | 50,312,300 |
| 28 Mar 2022 | CNY | 1.239 | 1.243 | 1.208 | 1.231 | 1.231 | -0.017 (-1.36%) | 66,824,700 |
| 25 Mar 2022 | CNY | 1.268 | 1.279 | 1.247 | 1.248 | 1.248 | -0.021 (-1.65%) | 72,698,300 |
| 24 Mar 2022 | CNY | 1.278 | 1.278 | 1.25 | 1.269 | 1.269 | -0.009 (-0.70%) | 51,777,300 |
| 23 Mar 2022 | CNY | 1.279 | 1.291 | 1.274 | 1.278 | 1.278 | +0.002 (+0.16%) | 52,692,000 |
| 22 Mar 2022 | CNY | 1.275 | 1.289 | 1.269 | 1.276 | 1.276 | -0.004 (-0.31%) | 41,740,600 |
| 21 Mar 2022 | CNY | 1.268 | 1.292 | 1.264 | 1.28 | 1.28 | +0.012 (+0.95%) | 41,684,400 |
| 18 Mar 2022 | CNY | 1.267 | 1.273 | 1.251 | 1.268 | 1.268 | +0.001 (+0.08%) | 69,078,900 |
| 17 Mar 2022 | CNY | 1.246 | 1.29 | 1.246 | 1.267 | 1.267 | +0.033 (+2.67%) | 73,017,500 |
| 16 Mar 2022 | CNY | 1.2 | 1.239 | 1.162 | 1.234 | 1.234 | +0.042 (+3.52%) | 65,163,500 |
| 15 Mar 2022 | CNY | 1.25 | 1.258 | 1.19 | 1.192 | 1.192 | -0.069 (-5.47%) | 58,853,400 |
| 14 Mar 2022 | CNY | 1.285 | 1.29 | 1.257 | 1.261 | 1.261 | -0.037 (-2.85%) | 53,791,900 |
| 11 Mar 2022 | CNY | 1.273 | 1.299 | 1.255 | 1.298 | 1.298 | -0.007 (-0.54%) | 59,470,000 |
| 10 Mar 2022 | CNY | 1.291 | 1.317 | 1.284 | 1.305 | 1.305 | +0.035 (+2.76%) | 54,603,287 |
| 9 Mar 2022 | CNY | 1.301 | 1.31 | 1.214 | 1.27 | 1.27 | -0.032 (-2.46%) | 61,128,400 |
| 8 Mar 2022 | CNY | 1.347 | 1.362 | 1.286 | 1.302 | 1.302 | -0.053 (-3.91%) | 54,063,300 |
| 7 Mar 2022 | CNY | 1.376 | 1.381 | 1.346 | 1.355 | 1.355 | -0.038 (-2.73%) | 46,622,700 |
| 4 Mar 2022 | CNY | 1.414 | 1.424 | 1.386 | 1.393 | 1.393 | -0.025 (-1.76%) | 47,238,100 |
| 3 Mar 2022 | CNY | 1.437 | 1.443 | 1.415 | 1.418 | 1.418 | -0.017 (-1.18%) | 55,612,600 |
| 2 Mar 2022 | CNY | 1.428 | 1.442 | 1.415 | 1.435 | 1.435 | +0.006 (+0.42%) | 37,013,500 |
| 1 Mar 2022 | CNY | 1.452 | 1.457 | 1.422 | 1.429 | 1.429 | -0.022 (-1.52%) | 42,940,800 |
| 28 Feb 2022 | CNY | 1.432 | 1.456 | 1.419 | 1.451 | 1.451 | +0.019 (+1.33%) | 74,601,100 |
| 25 Feb 2022 | CNY | 1.413 | 1.458 | 1.413 | 1.432 | 1.432 | +0.023 (+1.63%) | 80,867,600 |
| 24 Feb 2022 | CNY | 1.431 | 1.455 | 1.385 | 1.409 | 1.409 | -0.022 (-1.54%) | 59,902,800 |
| 23 Feb 2022 | CNY | 1.407 | 1.434 | 1.402 | 1.431 | 1.431 | +0.024 (+1.71%) | 53,825,200 |
| 22 Feb 2022 | CNY | 1.398 | 1.411 | 1.391 | 1.407 | 1.407 | +0.007 (+0.50%) | 44,028,800 |
| 21 Feb 2022 | CNY | 1.406 | 1.407 | 1.378 | 1.4 | 1.4 | -0.004 (-0.28%) | 65,037,600 |
