| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | CNY | 1.152 | 1.121 | 1.15 | 1.121 | 1.121 | -0.029 (-2.52%) | 266,880 |
| 23 May 2022 | CNY | 1.159 | 1.142 | 1.159 | 1.15 | 1.15 | -0.009 (-0.78%) | 477,100 |
| 20 May 2022 | CNY | 1.159 | 1.143 | 1.143 | 1.159 | 1.159 | +0.016 (+1.40%) | 1,279,300 |
| 19 May 2022 | CNY | 1.143 | 1.119 | 1.136 | 1.143 | 1.143 | +0.007 (+0.62%) | 418,500 |
| 18 May 2022 | CNY | 1.142 | 1.127 | 1.135 | 1.136 | 1.136 | 0.0 (0.0%) | 699,600 |
| 17 May 2022 | CNY | 1.136 | 1.125 | 1.13 | 1.136 | 1.136 | +0.005 (+0.44%) | 1,412,400 |
| 16 May 2022 | CNY | 1.14 | 1.126 | 1.14 | 1.131 | 1.131 | +0.002 (+0.18%) | 2,004,800 |
| 13 May 2022 | CNY | 1.129 | 1.12 | 1.123 | 1.129 | 1.129 | +0.012 (+1.07%) | 911,100 |
| 12 May 2022 | CNY | 1.124 | 1.109 | 1.122 | 1.117 | 1.117 | -0.005 (-0.45%) | 1,227,300 |
| 11 May 2022 | CNY | 1.138 | 1.122 | 1.124 | 1.122 | 1.122 | +0.001 (+0.09%) | 1,773,600 |
| 10 May 2022 | CNY | 1.121 | 1.093 | 1.096 | 1.121 | 1.121 | +0.014 (+1.26%) | 3,186,900 |
| 9 May 2022 | CNY | 1.115 | 1.103 | 1.109 | 1.107 | 1.107 | -0.003 (-0.27%) | 662,400 |
| 6 May 2022 | CNY | 1.129 | 1.108 | 1.129 | 1.11 | 1.11 | -0.03 (-2.63%) | 3,049,400 |
| 5 May 2022 | CNY | 1.144 | 1.134 | 1.142 | 1.14 | 1.14 | +0.002 (+0.18%) | 1,220,300 |
| 29 Apr 2022 | CNY | 1.141 | 1.101 | 1.101 | 1.138 | 1.138 | +0.032 (+2.89%) | 5,462,900 |
| 28 Apr 2022 | CNY | 1.112 | 1.092 | 1.095 | 1.106 | 1.106 | +0.012 (+1.10%) | 4,819,200 |
| 27 Apr 2022 | CNY | 1.094 | 1.06 | 1.06 | 1.094 | 1.094 | +0.034 (+3.21%) | 3,982,680 |
| 26 Apr 2022 | CNY | 1.09 | 1.06 | 1.073 | 1.06 | 1.06 | -0.013 (-1.21%) | 10,881,600 |
| 25 Apr 2022 | CNY | 1.123 | 1.073 | 1.123 | 1.073 | 1.073 | -0.061 (-5.38%) | 3,216,800 |
| 22 Apr 2022 | CNY | 1.139 | 1.115 | 1.115 | 1.134 | 1.134 | +0.01 (+0.89%) | 2,817,000 |
| 21 Apr 2022 | CNY | 1.157 | 1.123 | 1.15 | 1.124 | 1.124 | -0.037 (-3.19%) | 2,858,700 |
| 20 Apr 2022 | CNY | 1.18 | 1.153 | 1.18 | 1.161 | 1.161 | -0.012 (-1.02%) | 2,892,900 |
| 19 Apr 2022 | CNY | 1.179 | 1.171 | 1.175 | 1.173 | 1.173 | +0.001 (+0.09%) | 2,133,100 |
| 18 Apr 2022 | CNY | 1.175 | 1.168 | 1.17 | 1.172 | 1.172 | -0.005 (-0.42%) | 1,624,800 |
| 15 Apr 2022 | CNY | 1.19 | 1.176 | 1.19 | 1.177 | 1.177 | -0.008 (-0.68%) | 1,282,400 |
| 14 Apr 2022 | CNY | 1.19 | 1.17 | 1.17 | 1.185 | 1.185 | +0.02 (+1.72%) | 1,695,900 |
| 13 Apr 2022 | CNY | 1.178 | 1.164 | 1.172 | 1.165 | 1.165 | -0.007 (-0.60%) | 1,599,800 |
| 12 Apr 2022 | CNY | 1.172 | 1.15 | 1.159 | 1.172 | 1.172 | +0.008 (+0.69%) | 931,200 |
| 11 Apr 2022 | CNY | 1.187 | 1.16 | 1.187 | 1.164 | 1.164 | -0.034 (-2.84%) | 797,800 |
| 8 Apr 2022 | CNY | 1.198 | 1.18 | 1.194 | 1.198 | 1.198 | +0.005 (+0.42%) | 494,500 |
