| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 0.924 | 0.904 | 0.921 | 0.904 | 0.904 | -0.016 (-1.74%) | 41,249,600 |
| 23 May 2022 | CNY | 0.948 | 0.916 | 0.948 | 0.92 | 0.92 | -0.027 (-2.85%) | 58,500,900 |
| 20 May 2022 | CNY | 0.962 | 0.937 | 0.96 | 0.947 | 0.947 | -0.01 (-1.04%) | 48,431,030 |
| 19 May 2022 | CNY | 0.958 | 0.92 | 0.93 | 0.957 | 0.957 | +0.018 (+1.92%) | 45,081,820 |
| 18 May 2022 | CNY | 0.95 | 0.926 | 0.944 | 0.939 | 0.939 | -0.01 (-1.05%) | 32,794,630 |
| 17 May 2022 | CNY | 0.958 | 0.931 | 0.939 | 0.949 | 0.949 | -0.006 (-0.63%) | 44,173,820 |
| 16 May 2022 | CNY | 0.975 | 0.933 | 0.975 | 0.955 | 0.955 | +0.013 (+1.38%) | 51,900,340 |
| 13 May 2022 | CNY | 0.942 | 0.898 | 0.899 | 0.942 | 0.942 | +0.043 (+4.78%) | 51,881,800 |
| 12 May 2022 | CNY | 0.921 | 0.888 | 0.921 | 0.899 | 0.899 | -0.016 (-1.75%) | 38,677,700 |
| 11 May 2022 | CNY | 0.938 | 0.914 | 0.929 | 0.915 | 0.915 | -0.016 (-1.72%) | 41,621,500 |
| 10 May 2022 | CNY | 0.938 | 0.868 | 0.868 | 0.931 | 0.931 | +0.002 (+0.22%) | 43,868,800 |
| 9 May 2022 | CNY | 0.942 | 0.916 | 0.92 | 0.929 | 0.929 | +0.005 (+0.54%) | 40,847,200 |
| 6 May 2022 | CNY | 0.956 | 0.917 | 0.947 | 0.924 | 0.924 | -0.059 (-6.00%) | 44,910,240 |
| 5 May 2022 | CNY | 1.006 | 0.956 | 0.995 | 0.983 | 0.983 | -0.012 (-1.21%) | 51,335,100 |
| 29 Apr 2022 | CNY | 0.998 | 0.945 | 0.957 | 0.995 | 0.995 | +0.038 (+3.97%) | 57,638,500 |
| 28 Apr 2022 | CNY | 0.969 | 0.924 | 0.925 | 0.957 | 0.957 | +0.021 (+2.24%) | 45,954,700 |
| 27 Apr 2022 | CNY | 0.966 | 0.909 | 0.966 | 0.936 | 0.936 | -0.027 (-2.80%) | 51,168,200 |
| 26 Apr 2022 | CNY | 0.981 | 0.913 | 0.913 | 0.963 | 0.963 | +0.016 (+1.69%) | 40,313,600 |
| 25 Apr 2022 | CNY | 1.009 | 0.945 | 0.978 | 0.947 | 0.947 | -0.05 (-5.02%) | 45,900,500 |
| 22 Apr 2022 | CNY | 1.004 | 0.954 | 0.96 | 0.997 | 0.997 | +0.021 (+2.15%) | 38,745,900 |
| 21 Apr 2022 | CNY | 1.002 | 0.969 | 0.98 | 0.976 | 0.976 | -0.016 (-1.61%) | 40,642,110 |
| 20 Apr 2022 | CNY | 1.045 | 0.981 | 1.045 | 0.992 | 0.992 | -0.052 (-4.98%) | 47,778,300 |
| 19 Apr 2022 | CNY | 1.055 | 1.014 | 1.035 | 1.044 | 1.044 | +0.001 (+0.10%) | 38,922,100 |
| 18 Apr 2022 | CNY | 1.085 | 1.04 | 1.059 | 1.043 | 1.043 | -0.044 (-4.05%) | 40,741,830 |
| 15 Apr 2022 | CNY | 1.121 | 1.061 | 1.07 | 1.087 | 1.087 | +0.012 (+1.12%) | 43,553,150 |
| 14 Apr 2022 | CNY | 1.091 | 1.033 | 1.036 | 1.075 | 1.075 | +0.039 (+3.76%) | 44,315,400 |
| 13 Apr 2022 | CNY | 1.059 | 1.003 | 1.02 | 1.036 | 1.036 | +0.001 (+0.10%) | 42,198,300 |
| 12 Apr 2022 | CNY | 1.072 | 1.028 | 1.055 | 1.035 | 1.035 | -0.029 (-2.73%) | 54,383,900 |
| 11 Apr 2022 | CNY | 1.09 | 1.054 | 1.09 | 1.064 | 1.064 | -0.041 (-3.71%) | 33,663,900 |
| 8 Apr 2022 | CNY | 1.111 | 1.048 | 1.069 | 1.105 | 1.105 | +0.033 (+3.08%) | 45,786,400 |
