| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2022 | CNY | 1.12 | 1.123 | 1.09 | 1.095 | 1.095 | -0.03 (-2.67%) | 212,068,469 |
| 1 Apr 2022 | CNY | 1.12 | 1.13 | 1.11 | 1.125 | 1.125 | 0.0 (0.0%) | 99,471,980 |
| 31 Mar 2022 | CNY | 1.145 | 1.145 | 1.122 | 1.125 | 1.125 | -0.021 (-1.83%) | 96,088,406 |
| 30 Mar 2022 | CNY | 1.121 | 1.147 | 1.12 | 1.146 | 1.146 | +0.031 (+2.78%) | 111,903,923 |
| 29 Mar 2022 | CNY | 1.133 | 1.136 | 1.113 | 1.115 | 1.115 | -0.016 (-1.41%) | 112,694,026 |
| 28 Mar 2022 | CNY | 1.137 | 1.138 | 1.121 | 1.131 | 1.131 | -0.012 (-1.05%) | 127,686,369 |
| 25 Mar 2022 | CNY | 1.17 | 1.177 | 1.142 | 1.143 | 1.143 | -0.026 (-2.22%) | 102,910,240 |
| 24 Mar 2022 | CNY | 1.176 | 1.177 | 1.158 | 1.169 | 1.169 | -0.013 (-1.10%) | 100,838,309 |
| 23 Mar 2022 | CNY | 1.172 | 1.185 | 1.166 | 1.182 | 1.182 | +0.011 (+0.94%) | 96,966,387 |
| 22 Mar 2022 | CNY | 1.181 | 1.185 | 1.168 | 1.171 | 1.171 | -0.017 (-1.43%) | 91,166,808 |
| 21 Mar 2022 | CNY | 1.184 | 1.195 | 1.173 | 1.188 | 1.188 | +0.006 (+0.51%) | 114,583,433 |
| 18 Mar 2022 | CNY | 1.17 | 1.183 | 1.162 | 1.182 | 1.182 | +0.003 (+0.25%) | 120,257,752 |
| 17 Mar 2022 | CNY | 1.169 | 1.198 | 1.169 | 1.179 | 1.179 | +0.021 (+1.81%) | 184,703,797 |
| 16 Mar 2022 | CNY | 1.15 | 1.164 | 1.105 | 1.158 | 1.158 | +0.026 (+2.30%) | 151,112,408 |
| 15 Mar 2022 | CNY | 1.149 | 1.178 | 1.13 | 1.132 | 1.132 | -0.032 (-2.75%) | 152,158,332 |
| 14 Mar 2022 | CNY | 1.186 | 1.19 | 1.163 | 1.164 | 1.164 | -0.038 (-3.16%) | 115,025,189 |
| 11 Mar 2022 | CNY | 1.17 | 1.202 | 1.161 | 1.202 | 1.202 | +0.013 (+1.09%) | 136,278,864 |
| 10 Mar 2022 | CNY | 1.183 | 1.202 | 1.181 | 1.189 | 1.189 | +0.031 (+2.68%) | 373,520,608 |
| 9 Mar 2022 | CNY | 1.176 | 1.191 | 1.132 | 1.158 | 1.158 | -0.009 (-0.77%) | 317,227,849 |
| 8 Mar 2022 | CNY | 1.209 | 1.216 | 1.166 | 1.167 | 1.167 | -0.044 (-3.63%) | 182,012,292 |
| 7 Mar 2022 | CNY | 1.235 | 1.236 | 1.201 | 1.211 | 1.211 | -0.03 (-2.42%) | 127,422,800 |
| 4 Mar 2022 | CNY | 1.236 | 1.265 | 1.235 | 1.241 | 1.241 | -0.004 (-0.32%) | 113,410,169 |
| 3 Mar 2022 | CNY | 1.268 | 1.273 | 1.243 | 1.245 | 1.245 | -0.022 (-1.74%) | 106,360,654 |
| 2 Mar 2022 | CNY | 1.266 | 1.27 | 1.253 | 1.267 | 1.267 | -0.009 (-0.71%) | 84,008,191 |
| 1 Mar 2022 | CNY | 1.286 | 1.295 | 1.267 | 1.276 | 1.276 | -0.008 (-0.62%) | 97,104,125 |
| 28 Feb 2022 | CNY | 1.276 | 1.285 | 1.266 | 1.284 | 1.284 | +0.008 (+0.63%) | 97,276,878 |
| 25 Feb 2022 | CNY | 1.271 | 1.289 | 1.265 | 1.276 | 1.276 | +0.024 (+1.92%) | 104,188,122 |
| 24 Feb 2022 | CNY | 1.257 | 1.275 | 1.235 | 1.252 | 1.252 | -0.012 (-0.95%) | 117,759,617 |
| 23 Feb 2022 | CNY | 1.22 | 1.27 | 1.218 | 1.264 | 1.264 | +0.042 (+3.44%) | 148,219,309 |
| 22 Feb 2022 | CNY | 1.219 | 1.222 | 1.204 | 1.222 | 1.222 | -0.005 (-0.41%) | 90,843,261 |
