| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 1.545 | 1.546 | 1.544 | 1.546 | 1.546 | +0.001 (+0.06%) | 10,325,803 |
| 27 May 2022 | CNY | 1.544 | 1.546 | 1.544 | 1.545 | 1.545 | +0.002 (+0.13%) | 9,106,989 |
| 26 May 2022 | CNY | 1.541 | 1.543 | 1.541 | 1.543 | 1.543 | +0.002 (+0.13%) | 20,435,700 |
| 25 May 2022 | CNY | 1.539 | 1.542 | 1.538 | 1.541 | 1.541 | +0.002 (+0.13%) | 22,705,841 |
| 24 May 2022 | CNY | 1.543 | 1.544 | 1.538 | 1.539 | 1.539 | -0.003 (-0.19%) | 14,135,200 |
| 20 May 2022 | CNY | 1.54 | 1.542 | 1.54 | 1.542 | 1.542 | +0.002 (+0.13%) | 2,712,205 |
| 19 May 2022 | CNY | 1.538 | 1.54 | 1.536 | 1.54 | 1.54 | +0.002 (+0.13%) | 3,476,185 |
| 18 May 2022 | CNY | 1.538 | 1.54 | 1.538 | 1.538 | 1.538 | 0.0 (0.0%) | 0 |
| 17 May 2022 | CNY | 1.535 | 1.538 | 1.535 | 1.538 | 1.538 | +0.003 (+0.20%) | 0 |
| 16 May 2022 | CNY | 1.534 | 1.536 | 1.534 | 1.535 | 1.535 | +0.001 (+0.07%) | 2,922,700 |
| 13 May 2022 | CNY | 1.531 | 1.534 | 1.531 | 1.534 | 1.534 | +0.003 (+0.20%) | 1,050,424 |
| 12 May 2022 | CNY | 1.531 | 1.532 | 1.53 | 1.531 | 1.531 | 0.0 (0.0%) | 2,957,168 |
| 11 May 2022 | CNY | 1.529 | 1.531 | 1.529 | 1.531 | 1.531 | +0.003 (+0.20%) | 5,994,844 |
| 9 May 2022 | CNY | 1.527 | 1.529 | 1.525 | 1.528 | 1.528 | +0.001 (+0.07%) | 3,094,541 |
| 6 May 2022 | CNY | 1.528 | 1.528 | 1.525 | 1.527 | 1.527 | -0.002 (-0.13%) | 2,289,149 |
| 5 May 2022 | CNY | 1.528 | 1.529 | 1.524 | 1.529 | 1.529 | +0.003 (+0.20%) | 6,223,512 |
| 29 Apr 2022 | CNY | 1.523 | 1.527 | 1.523 | 1.526 | 1.526 | +0.003 (+0.20%) | 3,618,200 |
| 28 Apr 2022 | CNY | 1.521 | 1.523 | 1.521 | 1.523 | 1.523 | +0.002 (+0.13%) | 2,603,473 |
| 27 Apr 2022 | CNY | 1.519 | 1.521 | 1.516 | 1.521 | 1.521 | +0.002 (+0.13%) | 4,406,712 |
| 26 Apr 2022 | CNY | 1.519 | 1.521 | 1.518 | 1.519 | 1.519 | +0.001 (+0.07%) | 5,339,330 |
| 25 Apr 2022 | CNY | 1.525 | 1.525 | 1.5 | 1.518 | 1.518 | -0.005 (-0.33%) | 4,492,111 |
| 22 Apr 2022 | CNY | 1.522 | 1.524 | 1.522 | 1.523 | 1.523 | -0.002 (-0.13%) | 9,757,461 |
| 21 Apr 2022 | CNY | 1.53 | 1.53 | 1.525 | 1.525 | 1.525 | -0.004 (-0.26%) | 2,263,268 |
| 20 Apr 2022 | CNY | 1.53 | 1.531 | 1.527 | 1.529 | 1.529 | -0.002 (-0.13%) | 3,243,200 |
| 19 Apr 2022 | CNY | 1.531 | 1.531 | 1.529 | 1.531 | 1.531 | 0.0 (0.0%) | 2,042,400 |
| 18 Apr 2022 | CNY | 1.53 | 1.532 | 1.53 | 1.531 | 1.531 | +0.002 (+0.13%) | 3,369,700 |
| 15 Apr 2022 | CNY | 1.528 | 1.531 | 1.528 | 1.529 | 1.529 | +0.002 (+0.13%) | 8,845,378 |
| 14 Apr 2022 | CNY | 1.526 | 1.528 | 1.526 | 1.527 | 1.527 | 0.0 (0.0%) | 644,000 |
| 13 Apr 2022 | CNY | 1.527 | 1.527 | 1.526 | 1.527 | 1.527 | +0.001 (+0.07%) | 2,566,000 |
| 12 Apr 2022 | CNY | 1.524 | 1.528 | 1.523 | 1.526 | 1.526 | +0.001 (+0.07%) | 20,420,153 |
