| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 0.804 | 0.808 | 0.779 | 0.8 | 0.8 | -0.004 (-0.50%) | 19,226,600 |
| 25 May 2022 | CNY | 0.787 | 0.804 | 0.785 | 0.804 | 0.804 | +0.013 (+1.64%) | 21,471,700 |
| 24 May 2022 | CNY | 0.819 | 0.841 | 0.79 | 0.791 | 0.791 | -0.028 (-3.42%) | 21,141,800 |
| 23 May 2022 | CNY | 0.812 | 0.89 | 0.804 | 0.819 | 0.819 | +0.01 (+1.24%) | 18,676,500 |
| 20 May 2022 | CNY | 0.816 | 0.819 | 0.796 | 0.809 | 0.809 | -0.004 (-0.49%) | 13,516,000 |
| 19 May 2022 | CNY | 0.81 | 0.813 | 0.771 | 0.813 | 0.813 | +0.01 (+1.25%) | 18,319,200 |
| 18 May 2022 | CNY | 0.81 | 0.812 | 0.784 | 0.803 | 0.803 | +0.003 (+0.37%) | 17,237,000 |
| 17 May 2022 | CNY | 0.778 | 0.803 | 0.772 | 0.8 | 0.8 | +0.025 (+3.23%) | 12,795,200 |
| 16 May 2022 | CNY | 0.786 | 0.8 | 0.773 | 0.775 | 0.775 | -0.011 (-1.40%) | 14,751,100 |
| 13 May 2022 | CNY | 0.778 | 0.788 | 0.771 | 0.786 | 0.786 | +0.011 (+1.42%) | 17,624,200 |
| 12 May 2022 | CNY | 0.77 | 0.78 | 0.764 | 0.775 | 0.775 | 0.0 (0.0%) | 14,639,700 |
| 11 May 2022 | CNY | 0.75 | 0.792 | 0.746 | 0.775 | 0.775 | +0.029 (+3.89%) | 15,367,200 |
| 10 May 2022 | CNY | 0.724 | 0.746 | 0.709 | 0.746 | 0.746 | +0.022 (+3.04%) | 17,334,300 |
| 9 May 2022 | CNY | 0.731 | 0.735 | 0.72 | 0.724 | 0.724 | -0.013 (-1.76%) | 13,823,900 |
| 6 May 2022 | CNY | 0.74 | 0.741 | 0.721 | 0.737 | 0.737 | -0.015 (-1.99%) | 9,389,400 |
| 5 May 2022 | CNY | 0.75 | 0.76 | 0.743 | 0.752 | 0.752 | -6.728 (-89.95%) | 10,650,600 |
| 4 May 2022 | CNY | 7.6 | 7.6 | 7.38 | 7.48 | 7.48 | -0.08 (-1.06%) | 0 |
| 3 May 2022 | CNY | 7.44 | 7.56 | 7.26 | 7.56 | 7.56 | +0.26 (+3.56%) | 0 |
| 2 May 2022 | CNY | 7.22 | 7.36 | 7.2 | 7.3 | 7.3 | +6.55 (+873.33%) | 0 |
| 29 Apr 2022 | CNY | 0.717 | 0.753 | 0.711 | 0.75 | 0.75 | +0.04 (+5.63%) | 16,984,800 |
| 28 Apr 2022 | CNY | 0.707 | 0.716 | 0.695 | 0.71 | 0.71 | +0.003 (+0.42%) | 10,571,300 |
| 27 Apr 2022 | CNY | 0.645 | 0.708 | 0.645 | 0.707 | 0.707 | +0.048 (+7.28%) | 16,833,668 |
| 26 Apr 2022 | CNY | 0.687 | 0.69 | 0.659 | 0.659 | 0.659 | -0.022 (-3.23%) | 11,431,468 |
| 25 Apr 2022 | CNY | 0.732 | 0.732 | 0.68 | 0.681 | 0.681 | -0.058 (-7.85%) | 22,312,503 |
| 22 Apr 2022 | CNY | 0.744 | 0.747 | 0.733 | 0.739 | 0.739 | -0.005 (-0.67%) | 21,935,802 |
| 21 Apr 2022 | CNY | 0.765 | 0.775 | 0.741 | 0.744 | 0.744 | -0.028 (-3.63%) | 14,085,500 |
| 20 Apr 2022 | CNY | 0.767 | 0.784 | 0.764 | 0.772 | 0.772 | 0.0 (0.0%) | 17,242,102 |
| 19 Apr 2022 | CNY | 0.791 | 0.802 | 0.77 | 0.772 | 0.772 | -0.018 (-2.28%) | 22,258,100 |
| 18 Apr 2022 | CNY | 0.771 | 0.79 | 0.764 | 0.79 | 0.79 | +0.019 (+2.46%) | 13,549,700 |
| 15 Apr 2022 | CNY | 0.756 | 0.776 | 0.741 | 0.771 | 0.771 | +0.011 (+1.45%) | 13,684,400 |
