| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2022 | CNY | 1.155 | 1.158 | 1.155 | 1.158 | 1.158 | +0.003 (+0.26%) | 0 |
| 16 May 2022 | CNY | 1.155 | 1.155 | 1.152 | 1.155 | 1.155 | +0.001 (+0.09%) | 222,500 |
| 13 May 2022 | CNY | 1.154 | 1.155 | 1.153 | 1.154 | 1.154 | 0.0 (0.0%) | 457,900 |
| 12 May 2022 | CNY | 1.153 | 1.155 | 1.152 | 1.154 | 1.154 | +0.001 (+0.09%) | 465,200 |
| 11 May 2022 | CNY | 1.151 | 1.156 | 1.15 | 1.153 | 1.153 | +0.006 (+0.52%) | 1,717,004 |
| 9 May 2022 | CNY | 1.148 | 1.148 | 1.145 | 1.147 | 1.147 | +0.002 (+0.17%) | 844,000 |
| 6 May 2022 | CNY | 1.148 | 1.148 | 1.145 | 1.145 | 1.145 | -0.005 (-0.43%) | 181,000 |
| 5 May 2022 | CNY | 1.148 | 1.15 | 1.147 | 1.15 | 1.15 | +0.003 (+0.26%) | 1,311,500 |
| 29 Apr 2022 | CNY | 1.141 | 1.147 | 1.14 | 1.147 | 1.147 | +0.005 (+0.44%) | 7,155,100 |
| 28 Apr 2022 | CNY | 1.14 | 1.142 | 1.139 | 1.142 | 1.142 | 0.0 (0.0%) | 1,176,400 |
| 27 Apr 2022 | CNY | 1.133 | 1.142 | 1.133 | 1.142 | 1.142 | +0.009 (+0.79%) | 1,511,100 |
| 26 Apr 2022 | CNY | 1.133 | 1.138 | 1.133 | 1.133 | 1.133 | 0.0 (0.0%) | 1,076,561 |
| 25 Apr 2022 | CNY | 1.145 | 1.145 | 1.133 | 1.133 | 1.133 | -0.012 (-1.05%) | 1,700,588 |
| 22 Apr 2022 | CNY | 1.143 | 1.147 | 1.143 | 1.145 | 1.145 | -0.003 (-0.26%) | 2,646,300 |
| 21 Apr 2022 | CNY | 1.153 | 1.153 | 1.148 | 1.148 | 1.148 | -0.003 (-0.26%) | 559,600 |
| 20 Apr 2022 | CNY | 1.153 | 1.153 | 1.151 | 1.151 | 1.151 | -0.002 (-0.17%) | 372,400 |
| 19 Apr 2022 | CNY | 1.149 | 1.153 | 1.149 | 1.153 | 1.153 | +0.002 (+0.17%) | 434,100 |
| 18 Apr 2022 | CNY | 1.149 | 1.151 | 1.148 | 1.151 | 1.151 | +0.001 (+0.09%) | 696,000 |
| 15 Apr 2022 | CNY | 1.149 | 1.15 | 1.147 | 1.15 | 1.15 | -0.001 (-0.09%) | 2,105,100 |
| 14 Apr 2022 | CNY | 1.149 | 1.151 | 1.148 | 1.151 | 1.151 | +0.003 (+0.26%) | 994,574 |
| 13 Apr 2022 | CNY | 1.149 | 1.149 | 1.147 | 1.148 | 1.148 | -0.002 (-0.17%) | 717,900 |
| 12 Apr 2022 | CNY | 1.144 | 1.15 | 1.144 | 1.15 | 1.15 | +0.002 (+0.17%) | 3,040,300 |
| 11 Apr 2022 | CNY | 1.151 | 1.152 | 1.148 | 1.148 | 1.148 | -0.006 (-0.52%) | 2,907,600 |
| 8 Apr 2022 | CNY | 1.155 | 1.155 | 1.153 | 1.154 | 1.154 | -0.001 (-0.09%) | 1,954,300 |
| 7 Apr 2022 | CNY | 1.157 | 1.157 | 1.154 | 1.155 | 1.155 | -0.003 (-0.26%) | 329,323 |
| 6 Apr 2022 | CNY | 1.155 | 1.158 | 1.154 | 1.158 | 1.158 | +0.003 (+0.26%) | 1,255,800 |
| 1 Apr 2022 | CNY | 1.151 | 1.156 | 1.15 | 1.155 | 1.155 | +0.002 (+0.17%) | 2,810,700 |
| 31 Mar 2022 | CNY | 1.15 | 1.153 | 1.15 | 1.153 | 1.153 | +0.001 (+0.09%) | 4,905,300 |
| 30 Mar 2022 | CNY | 1.147 | 1.152 | 1.146 | 1.152 | 1.152 | +0.003 (+0.26%) | 6,444,600 |
| 25 Mar 2022 | CNY | 1.154 | 1.158 | 1.149 | 1.149 | 1.149 | -0.008 (-0.69%) | 5,447,500 |
