| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | CNY | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 4,690,300 |
| 11 Apr 2022 | CNY | 1.8 | 1.81 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 7,029,200 |
| 8 Apr 2022 | CNY | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 5,467,800 |
| 7 Apr 2022 | CNY | 1.81 | 1.81 | 1.76 | 1.81 | 1.81 | +0.03 (+1.69%) | 13,381,920 |
| 6 Apr 2022 | CNY | 1.8 | 1.8 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 7,855,860 |
| 1 Apr 2022 | CNY | 1.74 | 1.8 | 1.72 | 1.78 | 1.78 | +0.05 (+2.89%) | 14,654,551 |
| 31 Mar 2022 | CNY | 1.65 | 1.73 | 1.64 | 1.73 | 1.73 | +0.08 (+4.85%) | 10,136,349 |
| 30 Mar 2022 | CNY | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 7,341,980 |
| 29 Mar 2022 | CNY | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 3,600,323 |
| 28 Mar 2022 | CNY | 1.66 | 1.66 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 5,193,340 |
| 25 Mar 2022 | CNY | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 6,867,668 |
| 24 Mar 2022 | CNY | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 8,720,400 |
| 23 Mar 2022 | CNY | 1.71 | 1.73 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 4,310,980 |
| 22 Mar 2022 | CNY | 1.7 | 1.73 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 4,245,600 |
| 21 Mar 2022 | CNY | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 4,293,812 |
| 18 Mar 2022 | CNY | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 4,342,400 |
| 17 Mar 2022 | CNY | 1.68 | 1.71 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 4,482,600 |
| 16 Mar 2022 | CNY | 1.68 | 1.69 | 1.63 | 1.68 | 1.68 | +0.02 (+1.20%) | 5,994,378 |
| 15 Mar 2022 | CNY | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -0.06 (-3.49%) | 7,715,120 |
| 14 Mar 2022 | CNY | 1.71 | 1.74 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 3,957,560 |
| 11 Mar 2022 | CNY | 1.7 | 1.74 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 5,406,649 |
| 10 Mar 2022 | CNY | 1.71 | 1.73 | 1.7 | 1.71 | 1.71 | +0.02 (+1.18%) | 3,425,600 |
| 9 Mar 2022 | CNY | 1.71 | 1.73 | 1.64 | 1.69 | 1.69 | -0.02 (-1.17%) | 8,899,440 |
| 8 Mar 2022 | CNY | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 8,752,000 |
| 7 Mar 2022 | CNY | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 4,745,703 |
| 4 Mar 2022 | CNY | 1.79 | 1.8 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 7,829,500 |
| 3 Mar 2022 | CNY | 1.79 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 5,005,293 |
| 2 Mar 2022 | CNY | 1.77 | 1.8 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 6,092,887 |
| 1 Mar 2022 | CNY | 1.77 | 1.78 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 4,823,200 |
| 28 Feb 2022 | CNY | 1.76 | 1.77 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 5,776,196 |
