| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2022 | CNY | 0.72 | 0.726 | 0.709 | 0.711 | 0.711 | -0.018 (-2.47%) | 5,010,000 |
| 21 Apr 2022 | CNY | 0.768 | 0.775 | 0.723 | 0.729 | 0.729 | -0.046 (-5.94%) | 13,578,400 |
| 20 Apr 2022 | CNY | 0.793 | 0.793 | 0.766 | 0.775 | 0.775 | -0.018 (-2.27%) | 7,410,600 |
| 19 Apr 2022 | CNY | 0.786 | 0.797 | 0.786 | 0.793 | 0.793 | +0.004 (+0.51%) | 4,979,300 |
| 18 Apr 2022 | CNY | 0.782 | 0.794 | 0.754 | 0.789 | 0.789 | -0.001 (-0.13%) | 9,505,300 |
| 15 Apr 2022 | CNY | 0.791 | 0.795 | 0.775 | 0.79 | 0.79 | -0.008 (-1.00%) | 13,425,400 |
| 14 Apr 2022 | CNY | 0.797 | 0.803 | 0.791 | 0.798 | 0.798 | +0.002 (+0.25%) | 4,829,800 |
| 13 Apr 2022 | CNY | 0.781 | 0.808 | 0.774 | 0.796 | 0.796 | +0.014 (+1.79%) | 14,785,100 |
| 12 Apr 2022 | CNY | 0.771 | 0.782 | 0.765 | 0.782 | 0.782 | +0.008 (+1.03%) | 7,320,700 |
| 11 Apr 2022 | CNY | 0.83 | 0.83 | 0.77 | 0.774 | 0.774 | -0.061 (-7.31%) | 21,142,700 |
| 8 Apr 2022 | CNY | 0.842 | 0.847 | 0.821 | 0.835 | 0.835 | -0.012 (-1.42%) | 7,282,500 |
| 7 Apr 2022 | CNY | 0.84 | 0.859 | 0.837 | 0.847 | 0.847 | -0.001 (-0.12%) | 4,987,300 |
| 6 Apr 2022 | CNY | 0.853 | 0.858 | 0.839 | 0.848 | 0.848 | -1.116 (-56.82%) | 4,911,000 |
| 5 Apr 2022 | CNY | 2.006 | 2.012 | 1.928 | 1.964 | 1.964 | -0.096 (-4.66%) | 0 |
| 4 Apr 2022 | CNY | 2.006 | 2.068 | 2.006 | 2.06 | 2.06 | +1.199 (+139.26%) | 0 |
| 1 Apr 2022 | CNY | 0.847 | 0.871 | 0.843 | 0.861 | 0.861 | +0.004 (+0.47%) | 4,581,000 |
| 31 Mar 2022 | CNY | 0.879 | 0.88 | 0.849 | 0.857 | 0.857 | -0.022 (-2.50%) | 7,683,400 |
| 30 Mar 2022 | CNY | 0.86 | 0.881 | 0.859 | 0.879 | 0.879 | +0.022 (+2.57%) | 6,081,400 |
| 29 Mar 2022 | CNY | 0.855 | 0.871 | 0.849 | 0.857 | 0.857 | -0.002 (-0.23%) | 5,421,100 |
| 28 Mar 2022 | CNY | 0.888 | 0.888 | 0.846 | 0.859 | 0.859 | -0.03 (-3.37%) | 8,773,600 |
| 25 Mar 2022 | CNY | 0.89 | 0.906 | 0.881 | 0.889 | 0.889 | -0.003 (-0.34%) | 6,663,100 |
| 24 Mar 2022 | CNY | 0.885 | 0.901 | 0.871 | 0.892 | 0.892 | +0.004 (+0.45%) | 5,582,000 |
| 23 Mar 2022 | CNY | 0.9 | 0.901 | 0.884 | 0.888 | 0.888 | -0.007 (-0.78%) | 3,975,600 |
| 22 Mar 2022 | CNY | 0.89 | 0.91 | 0.883 | 0.895 | 0.895 | 0.0 (0.0%) | 4,989,700 |
| 21 Mar 2022 | CNY | 0.882 | 0.907 | 0.871 | 0.895 | 0.895 | +0.015 (+1.70%) | 8,167,800 |
| 18 Mar 2022 | CNY | 0.878 | 0.881 | 0.864 | 0.88 | 0.88 | 0.0 (0.0%) | 4,276,800 |
| 17 Mar 2022 | CNY | 0.882 | 0.905 | 0.88 | 0.88 | 0.88 | +0.009 (+1.03%) | 9,582,000 |
| 16 Mar 2022 | CNY | 0.851 | 0.879 | 0.826 | 0.871 | 0.871 | +0.031 (+3.69%) | 13,033,200 |
| 15 Mar 2022 | CNY | 0.849 | 0.872 | 0.834 | 0.84 | 0.84 | -0.015 (-1.75%) | 10,580,400 |
| 14 Mar 2022 | CNY | 0.849 | 0.878 | 0.849 | 0.855 | 0.855 | -0.024 (-2.73%) | 4,537,800 |
