| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2022 | CNY | 1.16 | 1.173 | 1.152 | 1.163 | 1.163 | +0.006 (+0.52%) | 342,996,413 |
| 17 May 2022 | CNY | 1.113 | 1.16 | 1.11 | 1.157 | 1.157 | +0.044 (+3.95%) | 913,719,564 |
| 16 May 2022 | CNY | 1.138 | 1.149 | 1.109 | 1.113 | 1.113 | -0.016 (-1.42%) | 562,493,654 |
| 13 May 2022 | CNY | 1.137 | 1.141 | 1.117 | 1.129 | 1.129 | -0.001 (-0.09%) | 397,879,327 |
| 12 May 2022 | CNY | 1.112 | 1.146 | 1.111 | 1.13 | 1.13 | +0.008 (+0.71%) | 520,597,816 |
| 11 May 2022 | CNY | 1.083 | 1.15 | 1.081 | 1.122 | 1.122 | +0.082 (+7.88%) | 1,257,816,224 |
| 9 May 2022 | CNY | 1.045 | 1.057 | 1.037 | 1.04 | 1.04 | -0.011 (-1.05%) | 244,765,633 |
| 6 May 2022 | CNY | 1.053 | 1.07 | 1.05 | 1.051 | 1.051 | -0.032 (-2.95%) | 665,098,054 |
| 5 May 2022 | CNY | 1.075 | 1.105 | 1.071 | 1.083 | 1.083 | +0.002 (+0.19%) | 490,216,833 |
| 29 Apr 2022 | CNY | 1.057 | 1.088 | 1.039 | 1.081 | 1.081 | +0.037 (+3.54%) | 760,147,798 |
| 28 Apr 2022 | CNY | 1.039 | 1.059 | 1.025 | 1.044 | 1.044 | -0.008 (-0.76%) | 596,023,978 |
| 27 Apr 2022 | CNY | 0.962 | 1.055 | 0.962 | 1.052 | 1.052 | +0.071 (+7.24%) | 842,780,926 |
| 26 Apr 2022 | CNY | 1.013 | 1.026 | 0.978 | 0.981 | 0.981 | -0.033 (-3.25%) | 622,259,444 |
| 25 Apr 2022 | CNY | 1.07 | 1.075 | 1.008 | 1.014 | 1.014 | -0.077 (-7.06%) | 555,419,854 |
| 22 Apr 2022 | CNY | 1.11 | 1.126 | 1.085 | 1.091 | 1.091 | -0.03 (-2.68%) | 869,296,482 |
| 21 Apr 2022 | CNY | 1.166 | 1.169 | 1.115 | 1.121 | 1.121 | -0.028 (-2.44%) | 484,132,762 |
| 20 Apr 2022 | CNY | 1.166 | 1.179 | 1.148 | 1.149 | 1.149 | -0.02 (-1.71%) | 455,017,997 |
| 19 Apr 2022 | CNY | 1.185 | 1.192 | 1.164 | 1.169 | 1.169 | -0.023 (-1.93%) | 412,068,825 |
| 18 Apr 2022 | CNY | 1.14 | 1.193 | 1.138 | 1.192 | 1.192 | +0.043 (+3.74%) | 753,604,611 |
| 15 Apr 2022 | CNY | 1.132 | 1.161 | 1.13 | 1.149 | 1.149 | -0.004 (-0.35%) | 491,771,813 |
| 14 Apr 2022 | CNY | 1.134 | 1.164 | 1.118 | 1.153 | 1.153 | +0.025 (+2.22%) | 671,720,272 |
| 13 Apr 2022 | CNY | 1.142 | 1.148 | 1.126 | 1.128 | 1.128 | -0.027 (-2.34%) | 351,029,429 |
| 12 Apr 2022 | CNY | 1.134 | 1.156 | 1.12 | 1.155 | 1.155 | +0.015 (+1.32%) | 571,208,676 |
| 11 Apr 2022 | CNY | 1.192 | 1.194 | 1.135 | 1.14 | 1.14 | -0.067 (-5.55%) | 509,714,652 |
| 8 Apr 2022 | CNY | 1.205 | 1.223 | 1.183 | 1.207 | 1.207 | +0.004 (+0.33%) | 533,722,494 |
| 7 Apr 2022 | CNY | 1.221 | 1.237 | 1.202 | 1.203 | 1.203 | -0.028 (-2.27%) | 462,492,603 |
| 6 Apr 2022 | CNY | 1.268 | 1.268 | 1.221 | 1.231 | 1.231 | -0.042 (-3.30%) | 552,035,512 |
| 1 Apr 2022 | CNY | 1.26 | 1.289 | 1.256 | 1.273 | 1.273 | +0.002 (+0.16%) | 543,309,180 |
| 31 Mar 2022 | CNY | 1.301 | 1.302 | 1.27 | 1.271 | 1.271 | -0.038 (-2.90%) | 732,523,902 |
| 30 Mar 2022 | CNY | 1.295 | 1.31 | 1.286 | 1.309 | 1.309 | -0.025 (-1.87%) | 628,063,277 |
