| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 1.307 | 1.288 | 1.301 | 1.291 | 1.291 | +0.002 (+0.16%) | 8,500,800 |
| 26 May 2022 | CNY | 1.295 | 1.272 | 1.282 | 1.289 | 1.289 | +0.005 (+0.39%) | 9,686,100 |
| 25 May 2022 | CNY | 1.284 | 1.274 | 1.274 | 1.284 | 1.284 | +0.004 (+0.31%) | 6,194,100 |
| 24 May 2022 | CNY | 1.305 | 1.28 | 1.301 | 1.28 | 1.28 | -0.026 (-1.99%) | 6,388,000 |
| 23 May 2022 | CNY | 1.31 | 1.299 | 1.31 | 1.306 | 1.306 | -0.004 (-0.31%) | 9,052,300 |
| 20 May 2022 | CNY | 1.31 | 1.296 | 1.297 | 1.31 | 1.31 | +0.025 (+1.95%) | 9,990,300 |
| 19 May 2022 | CNY | 1.286 | 1.269 | 1.27 | 1.285 | 1.285 | +0.004 (+0.31%) | 11,501,000 |
| 18 May 2022 | CNY | 1.294 | 1.276 | 1.294 | 1.281 | 1.281 | -0.006 (-0.47%) | 10,590,900 |
| 17 May 2022 | CNY | 1.287 | 1.271 | 1.271 | 1.287 | 1.287 | +0.016 (+1.26%) | 9,368,400 |
| 16 May 2022 | CNY | 1.289 | 1.269 | 1.285 | 1.271 | 1.271 | -0.009 (-0.70%) | 6,710,300 |
| 13 May 2022 | CNY | 1.283 | 1.272 | 1.277 | 1.28 | 1.28 | +0.015 (+1.19%) | 7,324,900 |
| 12 May 2022 | CNY | 1.277 | 1.261 | 1.268 | 1.265 | 1.265 | -0.003 (-0.24%) | 8,386,700 |
| 11 May 2022 | CNY | 1.288 | 1.255 | 1.255 | 1.268 | 1.268 | +0.014 (+1.12%) | 10,226,900 |
| 10 May 2022 | CNY | 1.257 | 1.219 | 1.235 | 1.254 | 1.254 | +0.014 (+1.13%) | 10,769,400 |
| 9 May 2022 | CNY | 1.247 | 1.232 | 1.244 | 1.24 | 1.24 | -0.01 (-0.80%) | 6,251,700 |
| 6 May 2022 | CNY | 1.263 | 1.246 | 1.249 | 1.25 | 1.25 | -0.026 (-2.04%) | 6,425,100 |
| 5 May 2022 | CNY | 1.287 | 1.271 | 1.275 | 1.276 | 1.276 | +0.003 (+0.24%) | 8,191,800 |
| 29 Apr 2022 | CNY | 1.274 | 1.24 | 1.249 | 1.273 | 1.273 | +0.028 (+2.25%) | 9,178,700 |
| 28 Apr 2022 | CNY | 1.25 | 1.232 | 1.244 | 1.245 | 1.245 | +0.011 (+0.89%) | 8,734,400 |
| 27 Apr 2022 | CNY | 1.234 | 1.196 | 1.203 | 1.234 | 1.234 | +0.029 (+2.41%) | 9,802,600 |
| 26 Apr 2022 | CNY | 1.231 | 1.203 | 1.217 | 1.205 | 1.205 | -0.012 (-0.99%) | 12,782,800 |
| 25 Apr 2022 | CNY | 1.267 | 1.217 | 1.267 | 1.217 | 1.217 | -0.062 (-4.85%) | 12,754,000 |
| 22 Apr 2022 | CNY | 1.286 | 1.264 | 1.269 | 1.279 | 1.279 | +0.006 (+0.47%) | 10,418,400 |
| 21 Apr 2022 | CNY | 1.307 | 1.273 | 1.303 | 1.273 | 1.273 | -0.028 (-2.15%) | 9,382,700 |
| 20 Apr 2022 | CNY | 1.33 | 1.3 | 1.33 | 1.301 | 1.301 | -0.022 (-1.66%) | 7,826,600 |
| 19 Apr 2022 | CNY | 1.337 | 1.32 | 1.337 | 1.323 | 1.323 | -0.006 (-0.45%) | 9,159,400 |
| 18 Apr 2022 | CNY | 1.331 | 1.316 | 1.325 | 1.329 | 1.329 | -0.008 (-0.60%) | 8,664,200 |
| 15 Apr 2022 | CNY | 1.343 | 1.328 | 1.332 | 1.337 | 1.337 | -0.004 (-0.30%) | 6,554,300 |
| 14 Apr 2022 | CNY | 1.344 | 1.328 | 1.332 | 1.341 | 1.341 | +0.017 (+1.28%) | 7,852,900 |
| 13 Apr 2022 | CNY | 1.333 | 1.324 | 1.324 | 1.324 | 1.324 | -0.008 (-0.60%) | 9,276,400 |
