| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 1.258 | 1.258 | 1.241 | 1.254 | 1.254 | +0.006 (+0.48%) | 12,806 |
| 26 May 2022 | CNY | 1.223 | 1.251 | 1.223 | 1.248 | 1.248 | +0.009 (+0.73%) | 600 |
| 25 May 2022 | CNY | 1.235 | 1.247 | 1.23 | 1.239 | 1.239 | +0.004 (+0.32%) | 23,100 |
| 24 May 2022 | CNY | 1.253 | 1.256 | 1.235 | 1.235 | 1.235 | -0.035 (-2.76%) | 80,784 |
| 20 May 2022 | CNY | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.025 (+2.01%) | 0 |
| 19 May 2022 | CNY | 1.239 | 1.245 | 1.228 | 1.245 | 1.245 | +0.004 (+0.32%) | 0 |
| 18 May 2022 | CNY | 1.234 | 1.245 | 1.233 | 1.241 | 1.241 | -0.007 (-0.56%) | 0 |
| 17 May 2022 | CNY | 1.231 | 1.248 | 1.224 | 1.248 | 1.248 | +0.018 (+1.46%) | 0 |
| 16 May 2022 | CNY | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.014 (-1.13%) | 0 |
| 13 May 2022 | CNY | 1.267 | 1.267 | 1.229 | 1.244 | 1.244 | -0.001 (-0.08%) | 0 |
| 12 May 2022 | CNY | 1.246 | 1.246 | 1.229 | 1.245 | 1.245 | -0.001 (-0.08%) | 0 |
| 11 May 2022 | CNY | 1.236 | 1.256 | 1.236 | 1.246 | 1.246 | +0.01 (+0.81%) | 0 |
| 10 May 2022 | CNY | 1.236 | 1.236 | 1.236 | 1.236 | 1.236 | +0.012 (+0.98%) | 0 |
| 9 May 2022 | CNY | 1.244 | 1.249 | 1.224 | 1.224 | 1.224 | -0.02 (-1.61%) | 0 |
| 6 May 2022 | CNY | 1.254 | 1.254 | 1.227 | 1.244 | 1.244 | -0.019 (-1.50%) | 12,100 |
| 5 May 2022 | CNY | 1.254 | 1.263 | 1.254 | 1.263 | 1.263 | +0.009 (+0.72%) | 0 |
| 29 Apr 2022 | CNY | 1.25 | 1.259 | 1.22 | 1.254 | 1.254 | +0.029 (+2.37%) | 0 |
| 28 Apr 2022 | CNY | 1.198 | 1.226 | 1.198 | 1.225 | 1.225 | +0.015 (+1.24%) | 49,129 |
| 27 Apr 2022 | CNY | 1.187 | 1.228 | 1.187 | 1.21 | 1.21 | -0.033 (-2.65%) | 31,025 |
| 26 Apr 2022 | CNY | 1.211 | 1.27 | 1.176 | 1.243 | 1.243 | +0.032 (+2.64%) | 50,633 |
| 25 Apr 2022 | CNY | 1.222 | 1.259 | 1.2 | 1.211 | 1.211 | -0.035 (-2.81%) | 41,647 |
| 22 Apr 2022 | CNY | 1.249 | 1.264 | 1.2 | 1.246 | 1.246 | -0.003 (-0.24%) | 12,019 |
| 21 Apr 2022 | CNY | 1.251 | 1.267 | 1.23 | 1.249 | 1.249 | -0.006 (-0.48%) | 63,700 |
| 20 Apr 2022 | CNY | 1.265 | 1.265 | 1.255 | 1.255 | 1.255 | -0.016 (-1.26%) | 57,407 |
| 19 Apr 2022 | CNY | 1.272 | 1.29 | 1.268 | 1.271 | 1.271 | -0.02 (-1.55%) | 112,556 |
| 18 Apr 2022 | CNY | 1.275 | 1.295 | 1.273 | 1.291 | 1.291 | +0.002 (+0.16%) | 53,871 |
| 15 Apr 2022 | CNY | 1.289 | 1.289 | 1.273 | 1.289 | 1.289 | -0.005 (-0.39%) | 15,300 |
| 14 Apr 2022 | CNY | 1.28 | 1.294 | 1.27 | 1.294 | 1.294 | +0.026 (+2.05%) | 48,075 |
| 13 Apr 2022 | CNY | 1.27 | 1.281 | 1.267 | 1.268 | 1.268 | -0.005 (-0.39%) | 43,537 |
| 12 Apr 2022 | CNY | 1.262 | 1.273 | 1.26 | 1.273 | 1.273 | +0.008 (+0.63%) | 19,200 |
