| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 1.14 | 1.122 | 1.122 | 1.14 | 1.14 | +0.007 (+0.62%) | 507,100 |
| 18 May 2022 | CNY | 1.142 | 1.126 | 1.134 | 1.133 | 1.133 | -0.006 (-0.53%) | 328,900 |
| 17 May 2022 | CNY | 1.139 | 1.126 | 1.133 | 1.139 | 1.139 | +0.005 (+0.44%) | 349,600 |
| 16 May 2022 | CNY | 1.144 | 1.127 | 1.138 | 1.134 | 1.134 | +0.001 (+0.09%) | 410,200 |
| 13 May 2022 | CNY | 1.133 | 1.122 | 1.122 | 1.133 | 1.133 | +0.012 (+1.07%) | 511,200 |
| 12 May 2022 | CNY | 1.125 | 1.109 | 1.125 | 1.121 | 1.121 | -0.004 (-0.36%) | 505,200 |
| 11 May 2022 | CNY | 1.137 | 1.125 | 1.127 | 1.125 | 1.125 | 0.0 (0.0%) | 168,100 |
| 10 May 2022 | CNY | 1.125 | 1.091 | 1.101 | 1.125 | 1.125 | +0.013 (+1.17%) | 811,000 |
| 9 May 2022 | CNY | 1.119 | 1.107 | 1.109 | 1.112 | 1.112 | -0.002 (-0.18%) | 308,600 |
| 6 May 2022 | CNY | 1.134 | 1.11 | 1.134 | 1.114 | 1.114 | -0.031 (-2.71%) | 508,300 |
| 5 May 2022 | CNY | 1.145 | 1.135 | 1.138 | 1.145 | 1.145 | +0.006 (+0.53%) | 654,500 |
| 29 Apr 2022 | CNY | 1.139 | 1.103 | 1.103 | 1.139 | 1.139 | +0.04 (+3.64%) | 1,621,900 |
| 28 Apr 2022 | CNY | 1.112 | 1.092 | 1.103 | 1.099 | 1.099 | +0.006 (+0.55%) | 758,500 |
| 27 Apr 2022 | CNY | 1.093 | 1.061 | 1.062 | 1.093 | 1.093 | +0.028 (+2.63%) | 263,200 |
| 26 Apr 2022 | CNY | 1.091 | 1.065 | 1.072 | 1.065 | 1.065 | -0.011 (-1.02%) | 591,100 |
| 25 Apr 2022 | CNY | 1.128 | 1.076 | 1.128 | 1.076 | 1.076 | -0.063 (-5.53%) | 11,927,800 |
| 22 Apr 2022 | CNY | 1.139 | 1.126 | 1.128 | 1.139 | 1.139 | +0.015 (+1.33%) | 118,200 |
| 21 Apr 2022 | CNY | 1.15 | 1.124 | 1.15 | 1.124 | 1.124 | -0.031 (-2.68%) | 1,017,100 |
| 20 Apr 2022 | CNY | 1.178 | 1.151 | 1.177 | 1.155 | 1.155 | -0.019 (-1.62%) | 796,500 |
| 19 Apr 2022 | CNY | 1.18 | 1.172 | 1.177 | 1.174 | 1.174 | +0.002 (+0.17%) | 1,789,800 |
| 18 Apr 2022 | CNY | 1.177 | 1.167 | 1.169 | 1.172 | 1.172 | -0.006 (-0.51%) | 824,500 |
| 15 Apr 2022 | CNY | 1.184 | 1.176 | 1.179 | 1.178 | 1.178 | -0.006 (-0.51%) | 36,000 |
| 14 Apr 2022 | CNY | 1.187 | 1.169 | 1.169 | 1.184 | 1.184 | +0.013 (+1.11%) | 834,000 |
| 13 Apr 2022 | CNY | 1.175 | 1.16 | 1.166 | 1.171 | 1.171 | 0.0 (0.0%) | 2,119,300 |
| 12 Apr 2022 | CNY | 1.172 | 1.149 | 1.16 | 1.171 | 1.171 | +0.009 (+0.77%) | 1,306,720 |
| 11 Apr 2022 | CNY | 1.2 | 1.162 | 1.2 | 1.162 | 1.162 | -0.038 (-3.17%) | 7,400 |
| 8 Apr 2022 | CNY | 1.2 | 1.181 | 1.194 | 1.2 | 1.2 | +0.008 (+0.67%) | 403,000 |
| 7 Apr 2022 | CNY | 1.207 | 1.192 | 1.201 | 1.192 | 1.192 | -0.01 (-0.83%) | 161,500 |
| 6 Apr 2022 | CNY | 1.212 | 1.192 | 1.212 | 1.202 | 1.202 | -0.01 (-0.83%) | 226,200 |
| 1 Apr 2022 | CNY | 1.212 | 1.185 | 1.185 | 1.212 | 1.212 | +0.021 (+1.76%) | 1,176,600 |
