| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2022 | CNY | 1.125 | 1.125 | 1.054 | 1.059 | 1.059 | -0.066 (-5.87%) | 15,136,100 |
| 8 Apr 2022 | CNY | 1.137 | 1.141 | 1.114 | 1.125 | 1.125 | -0.007 (-0.62%) | 16,428,400 |
| 7 Apr 2022 | CNY | 1.155 | 1.155 | 1.13 | 1.132 | 1.132 | -0.023 (-1.99%) | 16,153,800 |
| 6 Apr 2022 | CNY | 1.176 | 1.18 | 1.146 | 1.155 | 1.155 | -0.021 (-1.79%) | 14,786,800 |
| 1 Apr 2022 | CNY | 1.16 | 1.19 | 1.159 | 1.176 | 1.176 | +0.007 (+0.60%) | 16,200,900 |
| 31 Mar 2022 | CNY | 1.197 | 1.197 | 1.159 | 1.169 | 1.169 | -0.027 (-2.26%) | 17,985,700 |
| 30 Mar 2022 | CNY | 1.154 | 1.197 | 1.154 | 1.196 | 1.196 | +0.046 (+4%) | 14,236,400 |
| 29 Mar 2022 | CNY | 1.16 | 1.18 | 1.144 | 1.15 | 1.15 | -0.004 (-0.35%) | 12,190,300 |
| 28 Mar 2022 | CNY | 1.181 | 1.181 | 1.144 | 1.154 | 1.154 | -0.029 (-2.45%) | 14,197,300 |
| 25 Mar 2022 | CNY | 1.212 | 1.217 | 1.18 | 1.183 | 1.183 | -0.029 (-2.39%) | 10,065,900 |
| 24 Mar 2022 | CNY | 1.225 | 1.225 | 1.196 | 1.212 | 1.212 | -0.016 (-1.30%) | 14,661,600 |
| 23 Mar 2022 | CNY | 1.232 | 1.241 | 1.221 | 1.228 | 1.228 | 0.0 (0.0%) | 11,362,100 |
| 22 Mar 2022 | CNY | 1.233 | 1.245 | 1.222 | 1.228 | 1.228 | -0.01 (-0.81%) | 13,774,200 |
| 21 Mar 2022 | CNY | 1.247 | 1.254 | 1.215 | 1.238 | 1.238 | +0.019 (+1.56%) | 20,906,300 |
| 18 Mar 2022 | CNY | 1.222 | 1.264 | 1.199 | 1.219 | 1.219 | -0.009 (-0.73%) | 14,028,200 |
| 17 Mar 2022 | CNY | 1.216 | 1.252 | 1.216 | 1.228 | 1.228 | +0.027 (+2.25%) | 20,688,300 |
| 16 Mar 2022 | CNY | 1.146 | 1.203 | 1.131 | 1.201 | 1.201 | +0.07 (+6.19%) | 18,621,200 |
| 15 Mar 2022 | CNY | 1.148 | 1.179 | 1.125 | 1.131 | 1.131 | -0.02 (-1.74%) | 14,989,700 |
| 14 Mar 2022 | CNY | 1.198 | 1.198 | 1.151 | 1.151 | 1.151 | -0.046 (-3.84%) | 15,006,700 |
| 11 Mar 2022 | CNY | 1.185 | 1.201 | 1.159 | 1.197 | 1.197 | -0.01 (-0.83%) | 15,757,000 |
| 10 Mar 2022 | CNY | 1.183 | 1.22 | 1.183 | 1.207 | 1.207 | +0.042 (+3.61%) | 14,260,700 |
| 9 Mar 2022 | CNY | 1.168 | 1.174 | 1.115 | 1.165 | 1.165 | +0.007 (+0.60%) | 11,536,800 |
| 8 Mar 2022 | CNY | 1.186 | 1.203 | 1.146 | 1.158 | 1.158 | -0.034 (-2.85%) | 17,098,200 |
| 7 Mar 2022 | CNY | 1.252 | 1.252 | 1.187 | 1.192 | 1.192 | -0.06 (-4.79%) | 12,571,000 |
| 4 Mar 2022 | CNY | 1.288 | 1.288 | 1.243 | 1.252 | 1.252 | -0.036 (-2.80%) | 14,658,200 |
| 3 Mar 2022 | CNY | 1.332 | 1.332 | 1.286 | 1.288 | 1.288 | -0.031 (-2.35%) | 18,738,600 |
| 2 Mar 2022 | CNY | 1.331 | 1.336 | 1.309 | 1.319 | 1.319 | -0.027 (-2.01%) | 17,580,500 |
| 1 Mar 2022 | CNY | 1.353 | 1.37 | 1.337 | 1.346 | 1.346 | -0.007 (-0.52%) | 16,501,200 |
| 28 Feb 2022 | CNY | 1.357 | 1.36 | 1.338 | 1.353 | 1.353 | +0.006 (+0.45%) | 17,851,000 |
| 25 Feb 2022 | CNY | 1.336 | 1.362 | 1.336 | 1.347 | 1.347 | +0.023 (+1.74%) | 15,701,100 |
