| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 1.151 | 1.14 | 1.14 | 1.151 | 1.151 | +0.005 (+0.44%) | 19,030,800 |
| 24 May 2022 | CNY | 1.169 | 1.145 | 1.168 | 1.146 | 1.146 | -0.023 (-1.97%) | 14,914,800 |
| 23 May 2022 | CNY | 1.18 | 1.163 | 1.18 | 1.169 | 1.169 | -0.01 (-0.85%) | 11,690,100 |
| 20 May 2022 | CNY | 1.18 | 1.155 | 1.155 | 1.179 | 1.179 | +0.024 (+2.08%) | 22,118,300 |
| 19 May 2022 | CNY | 1.155 | 1.14 | 1.152 | 1.155 | 1.155 | -0.001 (-0.09%) | 17,338,500 |
| 18 May 2022 | CNY | 1.161 | 1.146 | 1.158 | 1.156 | 1.156 | -0.004 (-0.34%) | 15,360,400 |
| 17 May 2022 | CNY | 1.16 | 1.145 | 1.145 | 1.16 | 1.16 | +0.012 (+1.05%) | 17,277,100 |
| 16 May 2022 | CNY | 1.16 | 1.143 | 1.158 | 1.148 | 1.148 | -0.006 (-0.52%) | 16,747,200 |
| 13 May 2022 | CNY | 1.158 | 1.146 | 1.147 | 1.154 | 1.154 | +0.007 (+0.61%) | 18,878,200 |
| 12 May 2022 | CNY | 1.152 | 1.142 | 1.143 | 1.147 | 1.147 | -0.005 (-0.43%) | 19,632,300 |
| 11 May 2022 | CNY | 1.166 | 1.133 | 1.142 | 1.152 | 1.152 | +0.015 (+1.32%) | 15,577,000 |
| 10 May 2022 | CNY | 1.142 | 1.105 | 1.119 | 1.137 | 1.137 | +0.012 (+1.07%) | 10,005,700 |
| 9 May 2022 | CNY | 1.14 | 1.12 | 1.134 | 1.125 | 1.125 | -0.014 (-1.23%) | 11,918,400 |
| 6 May 2022 | CNY | 1.164 | 1.136 | 1.141 | 1.139 | 1.139 | -0.028 (-2.40%) | 23,259,100 |
| 5 May 2022 | CNY | 1.179 | 1.163 | 1.179 | 1.167 | 1.167 | -0.004 (-0.34%) | 18,333,000 |
| 29 Apr 2022 | CNY | 1.175 | 1.142 | 1.15 | 1.171 | 1.171 | +0.022 (+1.91%) | 15,272,560 |
| 28 Apr 2022 | CNY | 1.155 | 1.135 | 1.135 | 1.149 | 1.149 | +0.007 (+0.61%) | 21,881,400 |
| 27 Apr 2022 | CNY | 1.142 | 1.112 | 1.117 | 1.142 | 1.142 | +0.026 (+2.33%) | 14,964,500 |
| 26 Apr 2022 | CNY | 1.138 | 1.112 | 1.12 | 1.116 | 1.116 | -0.003 (-0.27%) | 15,807,000 |
| 25 Apr 2022 | CNY | 1.168 | 1.118 | 1.168 | 1.119 | 1.119 | -0.051 (-4.36%) | 13,664,200 |
| 22 Apr 2022 | CNY | 1.176 | 1.152 | 1.154 | 1.17 | 1.17 | +0.009 (+0.78%) | 15,003,800 |
| 21 Apr 2022 | CNY | 1.183 | 1.157 | 1.178 | 1.161 | 1.161 | -0.017 (-1.44%) | 17,162,700 |
| 20 Apr 2022 | CNY | 1.194 | 1.174 | 1.194 | 1.178 | 1.178 | -0.016 (-1.34%) | 12,364,900 |
| 19 Apr 2022 | CNY | 1.209 | 1.191 | 1.204 | 1.194 | 1.194 | -0.008 (-0.67%) | 15,097,700 |
| 18 Apr 2022 | CNY | 1.22 | 1.196 | 1.22 | 1.202 | 1.202 | -0.018 (-1.48%) | 17,276,000 |
| 15 Apr 2022 | CNY | 1.224 | 1.208 | 1.214 | 1.22 | 1.22 | -0.004 (-0.33%) | 11,372,200 |
| 14 Apr 2022 | CNY | 1.227 | 1.208 | 1.208 | 1.224 | 1.224 | +0.017 (+1.41%) | 19,260,200 |
| 13 Apr 2022 | CNY | 1.218 | 1.202 | 1.206 | 1.207 | 1.207 | -0.004 (-0.33%) | 10,139,000 |
| 12 Apr 2022 | CNY | 1.212 | 1.185 | 1.19 | 1.211 | 1.211 | +0.021 (+1.76%) | 14,506,500 |
| 11 Apr 2022 | CNY | 1.219 | 1.185 | 1.219 | 1.19 | 1.19 | -0.033 (-2.70%) | 10,453,000 |
