| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 0.758 | 0.763 | 0.748 | 0.758 | 0.758 | -0.001 (-0.13%) | 155,083,505 |
| 25 May 2022 | CNY | 0.742 | 0.76 | 0.739 | 0.759 | 0.759 | +0.017 (+2.29%) | 209,419,877 |
| 24 May 2022 | CNY | 0.763 | 0.765 | 0.74 | 0.742 | 0.742 | -0.025 (-3.26%) | 224,525,018 |
| 23 May 2022 | CNY | 0.753 | 0.773 | 0.752 | 0.767 | 0.767 | +0.017 (+2.27%) | 240,788,456 |
| 20 May 2022 | CNY | 0.745 | 0.756 | 0.742 | 0.75 | 0.75 | +0.003 (+0.40%) | 217,701,410 |
| 19 May 2022 | CNY | 0.75 | 0.754 | 0.74 | 0.747 | 0.747 | -0.011 (-1.45%) | 271,347,700 |
| 18 May 2022 | CNY | 0.761 | 0.762 | 0.754 | 0.758 | 0.758 | -0.003 (-0.39%) | 136,519,800 |
| 17 May 2022 | CNY | 0.769 | 0.769 | 0.753 | 0.761 | 0.761 | -0.004 (-0.52%) | 230,162,500 |
| 16 May 2022 | CNY | 0.748 | 0.767 | 0.743 | 0.765 | 0.765 | +0.02 (+2.68%) | 249,096,400 |
| 13 May 2022 | CNY | 0.751 | 0.757 | 0.733 | 0.745 | 0.745 | -0.004 (-0.53%) | 345,678,700 |
| 12 May 2022 | CNY | 0.753 | 0.766 | 0.74 | 0.749 | 0.749 | -0.005 (-0.66%) | 248,350,100 |
| 11 May 2022 | CNY | 0.764 | 0.766 | 0.754 | 0.754 | 0.754 | -0.007 (-0.92%) | 256,976,818 |
| 10 May 2022 | CNY | 0.748 | 0.761 | 0.739 | 0.761 | 0.761 | +0.004 (+0.53%) | 291,151,818 |
| 9 May 2022 | CNY | 0.749 | 0.765 | 0.743 | 0.757 | 0.757 | +0.011 (+1.47%) | 289,524,200 |
| 6 May 2022 | CNY | 0.741 | 0.753 | 0.736 | 0.746 | 0.746 | -0.012 (-1.58%) | 126,318,600 |
| 5 May 2022 | CNY | 0.747 | 0.765 | 0.741 | 0.758 | 0.758 | +0.01 (+1.34%) | 180,041,800 |
| 29 Apr 2022 | CNY | 0.757 | 0.761 | 0.741 | 0.748 | 0.748 | -0.006 (-0.80%) | 223,100,500 |
| 28 Apr 2022 | CNY | 0.764 | 0.774 | 0.742 | 0.754 | 0.754 | -0.023 (-2.96%) | 180,336,000 |
| 27 Apr 2022 | CNY | 0.734 | 0.777 | 0.719 | 0.777 | 0.777 | +0.038 (+5.14%) | 179,149,000 |
| 26 Apr 2022 | CNY | 0.771 | 0.779 | 0.739 | 0.739 | 0.739 | -0.039 (-5.01%) | 238,620,500 |
| 25 Apr 2022 | CNY | 0.804 | 0.818 | 0.772 | 0.778 | 0.778 | -0.034 (-4.19%) | 182,719,801 |
| 22 Apr 2022 | CNY | 0.831 | 0.838 | 0.805 | 0.812 | 0.812 | -0.027 (-3.22%) | 220,795,397 |
| 21 Apr 2022 | CNY | 0.872 | 0.888 | 0.833 | 0.839 | 0.839 | -0.038 (-4.33%) | 200,908,706 |
| 20 Apr 2022 | CNY | 0.888 | 0.903 | 0.873 | 0.877 | 0.877 | -0.022 (-2.45%) | 243,217,704 |
| 19 Apr 2022 | CNY | 0.892 | 0.921 | 0.885 | 0.899 | 0.899 | +0.011 (+1.24%) | 224,196,563 |
| 18 Apr 2022 | CNY | 0.846 | 0.888 | 0.845 | 0.888 | 0.888 | +0.035 (+4.10%) | 149,825,420 |
| 15 Apr 2022 | CNY | 0.85 | 0.867 | 0.841 | 0.853 | 0.853 | -0.004 (-0.47%) | 109,882,492 |
| 14 Apr 2022 | CNY | 0.845 | 0.859 | 0.823 | 0.857 | 0.857 | +0.015 (+1.78%) | 102,513,371 |
| 13 Apr 2022 | CNY | 0.864 | 0.873 | 0.84 | 0.842 | 0.842 | -0.022 (-2.55%) | 112,137,600 |
| 12 Apr 2022 | CNY | 0.851 | 0.866 | 0.844 | 0.864 | 0.864 | +0.008 (+0.93%) | 93,911,138 |
