| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 1.526 | 1.55 | 1.526 | 1.55 | 1.55 | +0.007 (+0.45%) | 14,100 |
| 18 May 2022 | CNY | 1.551 | 1.551 | 1.532 | 1.543 | 1.543 | +0.018 (+1.18%) | 41,900 |
| 17 May 2022 | CNY | 1.533 | 1.533 | 1.517 | 1.525 | 1.525 | +0.015 (+0.99%) | 22,200 |
| 16 May 2022 | CNY | 1.556 | 1.556 | 1.507 | 1.51 | 1.51 | -0.031 (-2.01%) | 21,600 |
| 13 May 2022 | CNY | 1.526 | 1.541 | 1.525 | 1.541 | 1.541 | +0.019 (+1.25%) | 11,900 |
| 12 May 2022 | CNY | 1.528 | 1.529 | 1.515 | 1.522 | 1.522 | -0.008 (-0.52%) | 23,100 |
| 11 May 2022 | CNY | 1.55 | 1.55 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 43,500 |
| 10 May 2022 | CNY | 1.499 | 1.519 | 1.487 | 1.5 | 1.5 | 0.0 (0.0%) | 240,400 |
| 9 May 2022 | CNY | 1.491 | 1.501 | 1.49 | 1.5 | 1.5 | +0.008 (+0.54%) | 112,052 |
| 6 May 2022 | CNY | 1.446 | 1.492 | 1.446 | 1.492 | 1.492 | -0.017 (-1.13%) | 62,300 |
| 5 May 2022 | CNY | 1.493 | 1.514 | 1.48 | 1.509 | 1.509 | +0.018 (+1.21%) | 275,400 |
| 29 Apr 2022 | CNY | 1.516 | 1.61 | 1.46 | 1.491 | 1.491 | -0.025 (-1.65%) | 612,787 |
| 28 Apr 2022 | CNY | 1.489 | 1.517 | 1.488 | 1.516 | 1.516 | +0.055 (+3.76%) | 40,600 |
| 27 Apr 2022 | CNY | 1.46 | 1.488 | 1.422 | 1.461 | 1.461 | +0.001 (+0.07%) | 14,307 |
| 26 Apr 2022 | CNY | 1.422 | 1.51 | 1.422 | 1.46 | 1.46 | -0.05 (-3.31%) | 50,300 |
| 25 Apr 2022 | CNY | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -0.065 (-4.13%) | 70,300 |
| 22 Apr 2022 | CNY | 1.615 | 1.62 | 1.575 | 1.575 | 1.575 | -0.036 (-2.23%) | 17,500 |
| 21 Apr 2022 | CNY | 1.62 | 1.646 | 1.606 | 1.611 | 1.611 | -0.035 (-2.13%) | 48,500 |
| 20 Apr 2022 | CNY | 1.625 | 1.648 | 1.624 | 1.646 | 1.646 | +0.011 (+0.67%) | 22,500 |
| 19 Apr 2022 | CNY | 1.641 | 1.651 | 1.633 | 1.635 | 1.635 | -0.006 (-0.37%) | 4,000 |
| 18 Apr 2022 | CNY | 1.641 | 1.66 | 1.628 | 1.641 | 1.641 | -0.028 (-1.68%) | 15,100 |
| 15 Apr 2022 | CNY | 1.637 | 1.7 | 1.636 | 1.669 | 1.669 | 0.0 (0.0%) | 66,300 |
| 14 Apr 2022 | CNY | 1.628 | 1.67 | 1.628 | 1.669 | 1.669 | +0.009 (+0.54%) | 2,000 |
| 13 Apr 2022 | CNY | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 7,100 |
| 12 Apr 2022 | CNY | 1.654 | 1.673 | 1.64 | 1.65 | 1.65 | -0.015 (-0.90%) | 21,600 |
| 11 Apr 2022 | CNY | 1.652 | 1.715 | 1.652 | 1.665 | 1.665 | -0.018 (-1.07%) | 47,200 |
| 8 Apr 2022 | CNY | 1.721 | 1.721 | 1.679 | 1.683 | 1.683 | -0.047 (-2.72%) | 66,900 |
| 7 Apr 2022 | CNY | 1.702 | 1.736 | 1.675 | 1.73 | 1.73 | +0.018 (+1.05%) | 60,200 |
| 6 Apr 2022 | CNY | 1.701 | 1.737 | 1.701 | 1.712 | 1.712 | -0.003 (-0.17%) | 53,000 |
| 1 Apr 2022 | CNY | 1.74 | 1.74 | 1.715 | 1.715 | 1.715 | -0.013 (-0.75%) | 887,500 |
