| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2022 | CNY | 0.813 | 0.827 | 0.811 | 0.826 | 0.826 | +0.012 (+1.47%) | 40,056,678 |
| 16 May 2022 | CNY | 0.812 | 0.831 | 0.811 | 0.814 | 0.814 | +0.003 (+0.37%) | 39,022,564 |
| 13 May 2022 | CNY | 0.806 | 0.818 | 0.804 | 0.811 | 0.811 | +0.004 (+0.50%) | 40,361,783 |
| 12 May 2022 | CNY | 0.808 | 0.811 | 0.797 | 0.807 | 0.807 | -0.001 (-0.12%) | 35,970,950 |
| 11 May 2022 | CNY | 0.787 | 0.822 | 0.785 | 0.808 | 0.808 | +0.02 (+2.54%) | 91,732,697 |
| 10 May 2022 | CNY | 0.781 | 0.788 | 0.764 | 0.788 | 0.788 | +0.006 (+0.77%) | 49,111,715 |
| 9 May 2022 | CNY | 0.774 | 0.787 | 0.774 | 0.782 | 0.782 | 0.0 (0.0%) | 29,897,852 |
| 6 May 2022 | CNY | 0.774 | 0.794 | 0.771 | 0.782 | 0.782 | -0.012 (-1.51%) | 41,465,107 |
| 5 May 2022 | CNY | 0.772 | 0.802 | 0.772 | 0.794 | 0.794 | +0.018 (+2.32%) | 32,297,274 |
| 29 Apr 2022 | CNY | 0.755 | 0.777 | 0.743 | 0.776 | 0.776 | +0.03 (+4.02%) | 49,590,177 |
| 28 Apr 2022 | CNY | 0.74 | 0.756 | 0.737 | 0.746 | 0.746 | +0.006 (+0.81%) | 47,657,426 |
| 27 Apr 2022 | CNY | 0.69 | 0.742 | 0.69 | 0.74 | 0.74 | +0.038 (+5.41%) | 51,792,327 |
| 26 Apr 2022 | CNY | 0.728 | 0.73 | 0.7 | 0.702 | 0.702 | -0.018 (-2.50%) | 50,503,411 |
| 25 Apr 2022 | CNY | 0.763 | 0.763 | 0.72 | 0.72 | 0.72 | -0.054 (-6.98%) | 42,826,291 |
| 22 Apr 2022 | CNY | 0.775 | 0.782 | 0.765 | 0.774 | 0.774 | -0.008 (-1.02%) | 40,721,333 |
| 21 Apr 2022 | CNY | 0.807 | 0.808 | 0.774 | 0.782 | 0.782 | -0.027 (-3.34%) | 48,410,177 |
| 20 Apr 2022 | CNY | 0.831 | 0.836 | 0.805 | 0.809 | 0.809 | -0.025 (-3.00%) | 50,148,417 |
| 19 Apr 2022 | CNY | 0.832 | 0.841 | 0.827 | 0.834 | 0.834 | +0.002 (+0.24%) | 47,727,677 |
| 18 Apr 2022 | CNY | 0.829 | 0.837 | 0.818 | 0.832 | 0.832 | -0.003 (-0.36%) | 52,652,508 |
| 15 Apr 2022 | CNY | 0.842 | 0.845 | 0.828 | 0.835 | 0.835 | -0.013 (-1.53%) | 39,138,775 |
| 14 Apr 2022 | CNY | 0.843 | 0.853 | 0.836 | 0.848 | 0.848 | +0.006 (+0.71%) | 40,171,399 |
| 13 Apr 2022 | CNY | 0.849 | 0.854 | 0.84 | 0.842 | 0.842 | -0.013 (-1.52%) | 35,042,061 |
| 12 Apr 2022 | CNY | 0.849 | 0.859 | 0.84 | 0.855 | 0.855 | -0.001 (-0.12%) | 39,778,374 |
| 11 Apr 2022 | CNY | 0.888 | 0.891 | 0.853 | 0.856 | 0.856 | -0.032 (-3.60%) | 55,533,253 |
| 8 Apr 2022 | CNY | 0.867 | 0.888 | 0.864 | 0.888 | 0.888 | +0.018 (+2.07%) | 66,226,286 |
| 7 Apr 2022 | CNY | 0.863 | 0.881 | 0.863 | 0.87 | 0.87 | -0.002 (-0.23%) | 40,842,851 |
| 6 Apr 2022 | CNY | 0.878 | 0.878 | 0.86 | 0.872 | 0.872 | -0.008 (-0.91%) | 31,006,745 |
| 1 Apr 2022 | CNY | 0.86 | 0.883 | 0.858 | 0.88 | 0.88 | +0.016 (+1.85%) | 54,521,209 |
| 31 Mar 2022 | CNY | 0.882 | 0.882 | 0.863 | 0.864 | 0.864 | -0.018 (-2.04%) | 47,272,087 |
| 30 Mar 2022 | CNY | 0.862 | 0.882 | 0.862 | 0.882 | 0.882 | +0.02 (+2.32%) | 30,031,659 |
