| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2022 | CNY | 1.176 | 1.203 | 1.165 | 1.202 | 1.202 | +0.032 (+2.74%) | 30,790,999 |
| 29 Mar 2022 | CNY | 1.187 | 1.193 | 1.158 | 1.17 | 1.17 | -0.006 (-0.51%) | 19,715,458 |
| 28 Mar 2022 | CNY | 1.172 | 1.188 | 1.164 | 1.176 | 1.176 | -0.003 (-0.25%) | 24,236,631 |
| 25 Mar 2022 | CNY | 1.215 | 1.221 | 1.178 | 1.179 | 1.179 | -0.035 (-2.88%) | 31,315,672 |
| 24 Mar 2022 | CNY | 1.223 | 1.23 | 1.2 | 1.214 | 1.214 | -0.026 (-2.10%) | 28,747,507 |
| 23 Mar 2022 | CNY | 1.239 | 1.258 | 1.229 | 1.24 | 1.24 | +0.009 (+0.73%) | 30,429,965 |
| 22 Mar 2022 | CNY | 1.251 | 1.257 | 1.222 | 1.231 | 1.231 | -0.027 (-2.15%) | 26,464,997 |
| 21 Mar 2022 | CNY | 1.245 | 1.27 | 1.241 | 1.258 | 1.258 | +0.01 (+0.80%) | 26,348,819 |
| 18 Mar 2022 | CNY | 1.251 | 1.251 | 1.232 | 1.248 | 1.248 | -0.01 (-0.79%) | 22,269,813 |
| 17 Mar 2022 | CNY | 1.273 | 1.284 | 1.256 | 1.258 | 1.258 | -0.006 (-0.47%) | 38,446,070 |
| 16 Mar 2022 | CNY | 1.239 | 1.267 | 1.188 | 1.264 | 1.264 | +0.041 (+3.35%) | 42,702,617 |
| 15 Mar 2022 | CNY | 1.248 | 1.271 | 1.219 | 1.223 | 1.223 | -0.03 (-2.39%) | 31,970,782 |
| 14 Mar 2022 | CNY | 1.278 | 1.29 | 1.252 | 1.253 | 1.253 | -0.036 (-2.79%) | 25,169,087 |
| 11 Mar 2022 | CNY | 1.28 | 1.294 | 1.249 | 1.289 | 1.289 | -0.014 (-1.07%) | 31,191,752 |
| 10 Mar 2022 | CNY | 1.297 | 1.321 | 1.286 | 1.303 | 1.303 | +0.037 (+2.92%) | 67,974,562 |
| 9 Mar 2022 | CNY | 1.278 | 1.283 | 1.192 | 1.266 | 1.266 | +0.009 (+0.72%) | 31,619,576 |
| 8 Mar 2022 | CNY | 1.262 | 1.29 | 1.246 | 1.257 | 1.257 | -0.009 (-0.71%) | 30,329,787 |
| 7 Mar 2022 | CNY | 1.274 | 1.286 | 1.25 | 1.266 | 1.266 | -0.013 (-1.02%) | 32,405,427 |
| 4 Mar 2022 | CNY | 1.287 | 1.307 | 1.274 | 1.279 | 1.279 | -0.013 (-1.01%) | 20,556,282 |
| 3 Mar 2022 | CNY | 1.321 | 1.328 | 1.289 | 1.292 | 1.292 | -0.026 (-1.97%) | 22,036,776 |
| 2 Mar 2022 | CNY | 1.31 | 1.319 | 1.276 | 1.318 | 1.318 | +0.012 (+0.92%) | 27,258,494 |
| 1 Mar 2022 | CNY | 1.32 | 1.346 | 1.3 | 1.306 | 1.306 | +0.007 (+0.54%) | 46,141,830 |
| 28 Feb 2022 | CNY | 1.266 | 1.305 | 1.262 | 1.299 | 1.299 | +0.031 (+2.44%) | 41,185,490 |
| 25 Feb 2022 | CNY | 1.267 | 1.29 | 1.255 | 1.268 | 1.268 | +0.01 (+0.79%) | 28,482,049 |
| 24 Feb 2022 | CNY | 1.24 | 1.282 | 1.223 | 1.258 | 1.258 | +0.019 (+1.53%) | 84,828,819 |
| 23 Feb 2022 | CNY | 1.199 | 1.244 | 1.199 | 1.239 | 1.239 | +0.04 (+3.34%) | 32,422,501 |
| 22 Feb 2022 | CNY | 1.175 | 1.211 | 1.157 | 1.199 | 1.199 | +0.017 (+1.44%) | 26,222,914 |
| 21 Feb 2022 | CNY | 1.181 | 1.185 | 1.166 | 1.182 | 1.182 | -0.001 (-0.08%) | 19,531,369 |
| 18 Feb 2022 | CNY | 1.176 | 1.189 | 1.16 | 1.183 | 1.183 | -0.005 (-0.42%) | 20,947,668 |
| 17 Feb 2022 | CNY | 1.155 | 1.2 | 1.152 | 1.188 | 1.188 | +0.031 (+2.68%) | 37,165,550 |
