| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 1.9 | 1.93 | 1.8 | 1.81 | 1.81 | -0.09 (-4.74%) | 17,732,396 |
| 26 May 2022 | CNY | 1.94 | 1.96 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 11,602,460 |
| 25 May 2022 | CNY | 1.84 | 1.94 | 1.82 | 1.93 | 1.93 | +0.1 (+5.46%) | 17,924,550 |
| 24 May 2022 | CNY | 1.88 | 1.98 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 23,927,700 |
| 23 May 2022 | CNY | 1.86 | 2 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 30,224,200 |
| 20 May 2022 | CNY | 1.73 | 1.89 | 1.72 | 1.88 | 1.88 | +0.12 (+6.82%) | 26,439,330 |
| 19 May 2022 | CNY | 1.6 | 1.78 | 1.58 | 1.76 | 1.76 | +0.14 (+8.64%) | 29,347,744 |
| 18 May 2022 | CNY | 1.6 | 1.64 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 10,870,234 |
| 17 May 2022 | CNY | 1.53 | 1.62 | 1.52 | 1.61 | 1.61 | +0.08 (+5.23%) | 16,533,824 |
| 16 May 2022 | CNY | 1.52 | 1.57 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 10,963,310 |
| 13 May 2022 | CNY | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | +0.02 (+1.34%) | 6,739,390 |
| 12 May 2022 | CNY | 1.48 | 1.55 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 13,762,040 |
| 11 May 2022 | CNY | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 8,376,400 |
| 10 May 2022 | CNY | 1.48 | 1.51 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 7,331,420 |
| 9 May 2022 | CNY | 1.46 | 1.51 | 1.44 | 1.5 | 1.5 | +0.04 (+2.74%) | 13,208,201 |
| 6 May 2022 | CNY | 1.38 | 1.52 | 1.37 | 1.46 | 1.46 | +0.06 (+4.29%) | 15,308,060 |
| 5 May 2022 | CNY | 1.4 | 1.42 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 10,294,660 |
| 29 Apr 2022 | CNY | 1.37 | 1.44 | 1.31 | 1.41 | 1.41 | +0.07 (+5.22%) | 17,633,300 |
| 28 Apr 2022 | CNY | 1.43 | 1.46 | 1.34 | 1.34 | 1.34 | -0.09 (-6.29%) | 14,694,365 |
| 27 Apr 2022 | CNY | 1.48 | 1.5 | 1.34 | 1.43 | 1.43 | -0.08 (-5.30%) | 18,570,070 |
| 26 Apr 2022 | CNY | 1.48 | 1.57 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 14,034,362 |
| 25 Apr 2022 | CNY | 1.51 | 1.6 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 27,739,262 |
| 21 Apr 2022 | CNY | 1.55 | 1.57 | 1.48 | 1.5 | 1.5 | -0.07 (-4.46%) | 17,267,252 |
| 20 Apr 2022 | CNY | 1.6 | 1.64 | 1.56 | 1.57 | 1.57 | -0.05 (-3.09%) | 12,628,760 |
| 19 Apr 2022 | CNY | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -0.06 (-3.57%) | 8,724,941 |
| 18 Apr 2022 | CNY | 1.66 | 1.75 | 1.62 | 1.68 | 1.68 | +0.02 (+1.20%) | 7,275,615 |
| 15 Apr 2022 | CNY | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 6,954,121 |
| 14 Apr 2022 | CNY | 1.71 | 1.72 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 6,390,560 |
| 13 Apr 2022 | CNY | 1.71 | 1.75 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 6,994,291 |
| 12 Apr 2022 | CNY | 1.71 | 1.77 | 1.66 | 1.73 | 1.73 | +0.02 (+1.17%) | 9,126,151 |
