| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 0.786 | 0.794 | 0.778 | 0.792 | 0.792 | +0.007 (+0.89%) | 5,401,100 |
| 24 May 2022 | CNY | 0.815 | 0.831 | 0.785 | 0.785 | 0.785 | -0.024 (-2.97%) | 8,655,202 |
| 23 May 2022 | CNY | 0.808 | 0.81 | 0.795 | 0.809 | 0.809 | +0.009 (+1.12%) | 8,518,004 |
| 20 May 2022 | CNY | 0.802 | 0.808 | 0.788 | 0.8 | 0.8 | 0.0 (0.0%) | 9,359,900 |
| 19 May 2022 | CNY | 0.787 | 0.801 | 0.777 | 0.8 | 0.8 | +0.008 (+1.01%) | 10,338,904 |
| 18 May 2022 | CNY | 0.792 | 0.801 | 0.788 | 0.792 | 0.792 | +0.003 (+0.38%) | 3,006,501 |
| 17 May 2022 | CNY | 0.764 | 0.79 | 0.763 | 0.789 | 0.789 | +0.023 (+3.00%) | 8,934,602 |
| 16 May 2022 | CNY | 0.782 | 0.784 | 0.763 | 0.766 | 0.766 | -0.009 (-1.16%) | 5,915,700 |
| 13 May 2022 | CNY | 0.769 | 0.775 | 0.761 | 0.775 | 0.775 | +0.013 (+1.71%) | 5,536,500 |
| 12 May 2022 | CNY | 0.758 | 0.768 | 0.754 | 0.762 | 0.762 | 0.0 (0.0%) | 4,989,301 |
| 11 May 2022 | CNY | 0.737 | 0.777 | 0.737 | 0.762 | 0.762 | +0.029 (+3.96%) | 9,790,905 |
| 10 May 2022 | CNY | 0.712 | 0.734 | 0.698 | 0.733 | 0.733 | +0.019 (+2.66%) | 5,782,700 |
| 9 May 2022 | CNY | 0.719 | 0.723 | 0.71 | 0.714 | 0.714 | -0.01 (-1.38%) | 7,676,100 |
| 6 May 2022 | CNY | 0.736 | 0.736 | 0.716 | 0.724 | 0.724 | -0.015 (-2.03%) | 5,598,200 |
| 5 May 2022 | CNY | 0.738 | 0.75 | 0.734 | 0.739 | 0.739 | +0.001 (+0.14%) | 6,754,602 |
| 29 Apr 2022 | CNY | 0.705 | 0.741 | 0.7 | 0.738 | 0.738 | +0.039 (+5.58%) | 13,450,863 |
| 28 Apr 2022 | CNY | 0.689 | 0.705 | 0.686 | 0.699 | 0.699 | +0.005 (+0.72%) | 12,814,400 |
| 27 Apr 2022 | CNY | 0.644 | 0.694 | 0.644 | 0.694 | 0.694 | +0.044 (+6.77%) | 16,284,708 |
| 26 Apr 2022 | CNY | 0.671 | 0.678 | 0.649 | 0.65 | 0.65 | -0.022 (-3.27%) | 14,378,306 |
| 25 Apr 2022 | CNY | 0.724 | 0.724 | 0.67 | 0.672 | 0.672 | -0.057 (-7.82%) | 14,429,707 |
| 22 Apr 2022 | CNY | 0.731 | 0.737 | 0.723 | 0.729 | 0.729 | -0.007 (-0.95%) | 13,505,504 |
| 21 Apr 2022 | CNY | 0.752 | 0.765 | 0.733 | 0.736 | 0.736 | -0.021 (-2.77%) | 15,593,400 |
| 20 Apr 2022 | CNY | 0.764 | 0.772 | 0.755 | 0.757 | 0.757 | -0.006 (-0.79%) | 12,159,202 |
| 19 Apr 2022 | CNY | 0.779 | 0.784 | 0.76 | 0.763 | 0.763 | -0.016 (-2.05%) | 13,962,100 |
| 18 Apr 2022 | CNY | 0.76 | 0.779 | 0.753 | 0.779 | 0.779 | +0.021 (+2.77%) | 12,405,400 |
| 15 Apr 2022 | CNY | 0.743 | 0.764 | 0.735 | 0.758 | 0.758 | +0.008 (+1.07%) | 15,574,503 |
| 14 Apr 2022 | CNY | 0.745 | 0.754 | 0.742 | 0.75 | 0.75 | +0.012 (+1.63%) | 13,318,101 |
| 13 Apr 2022 | CNY | 0.75 | 0.75 | 0.738 | 0.738 | 0.738 | -0.019 (-2.51%) | 11,877,205 |
| 12 Apr 2022 | CNY | 0.748 | 0.757 | 0.734 | 0.757 | 0.757 | +0.009 (+1.20%) | 14,332,710 |
| 11 Apr 2022 | CNY | 0.794 | 0.794 | 0.744 | 0.748 | 0.748 | -0.045 (-5.67%) | 16,269,808 |
