| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | CNY | 1.285 | 1.295 | 1.282 | 1.287 | 1.287 | +0.028 (+2.22%) | 203,144,400 |
| 26 May 2022 | CNY | 1.256 | 1.26 | 1.253 | 1.259 | 1.259 | +0.011 (+0.88%) | 372,927,100 |
| 25 May 2022 | CNY | 1.241 | 1.249 | 1.241 | 1.248 | 1.248 | +0.011 (+0.89%) | 295,743,600 |
| 24 May 2022 | CNY | 1.245 | 1.246 | 1.235 | 1.237 | 1.237 | -0.01 (-0.80%) | 195,010,900 |
| 23 May 2022 | CNY | 1.246 | 1.248 | 1.241 | 1.247 | 1.247 | +0.004 (+0.32%) | 180,133,300 |
| 20 May 2022 | CNY | 1.249 | 1.251 | 1.242 | 1.243 | 1.243 | -0.008 (-0.64%) | 255,086,500 |
| 19 May 2022 | CNY | 1.25 | 1.258 | 1.247 | 1.251 | 1.251 | -0.048 (-3.70%) | 310,952,100 |
| 18 May 2022 | CNY | 1.302 | 1.304 | 1.297 | 1.299 | 1.299 | +0.012 (+0.93%) | 73,386,400 |
| 17 May 2022 | CNY | 1.286 | 1.288 | 1.283 | 1.287 | 1.287 | +0.006 (+0.47%) | 173,469,900 |
| 16 May 2022 | CNY | 1.297 | 1.299 | 1.277 | 1.281 | 1.281 | +0.006 (+0.47%) | 210,494,429 |
| 13 May 2022 | CNY | 1.268 | 1.275 | 1.267 | 1.275 | 1.275 | +0.02 (+1.59%) | 155,655,600 |
| 12 May 2022 | CNY | 1.256 | 1.261 | 1.253 | 1.255 | 1.255 | -0.022 (-1.72%) | 155,628,496 |
| 11 May 2022 | CNY | 1.274 | 1.28 | 1.27 | 1.277 | 1.277 | -0.001 (-0.08%) | 182,953,100 |
| 10 May 2022 | CNY | 1.272 | 1.278 | 1.269 | 1.278 | 1.278 | -0.024 (-1.84%) | 343,721,000 |
| 9 May 2022 | CNY | 1.295 | 1.303 | 1.291 | 1.302 | 1.302 | -0.007 (-0.53%) | 154,212,900 |
| 6 May 2022 | CNY | 1.3 | 1.315 | 1.295 | 1.309 | 1.309 | -0.032 (-2.39%) | 236,096,200 |
| 5 May 2022 | CNY | 1.354 | 1.354 | 1.34 | 1.341 | 1.341 | +0.001 (+0.07%) | 199,744,860 |
| 29 Apr 2022 | CNY | 1.336 | 1.347 | 1.333 | 1.34 | 1.34 | +0.021 (+1.59%) | 174,001,200 |
| 28 Apr 2022 | CNY | 1.306 | 1.321 | 1.305 | 1.319 | 1.319 | +0.017 (+1.31%) | 109,308,100 |
| 27 Apr 2022 | CNY | 1.299 | 1.305 | 1.298 | 1.302 | 1.302 | -0.032 (-2.40%) | 239,658,669 |
| 26 Apr 2022 | CNY | 1.327 | 1.337 | 1.327 | 1.334 | 1.334 | +0.024 (+1.83%) | 121,879,500 |
| 25 Apr 2022 | CNY | 1.317 | 1.319 | 1.309 | 1.31 | 1.31 | -0.044 (-3.25%) | 211,905,100 |
| 22 Apr 2022 | CNY | 1.336 | 1.357 | 1.336 | 1.354 | 1.354 | -0.018 (-1.31%) | 105,502,252 |
| 21 Apr 2022 | CNY | 1.361 | 1.375 | 1.359 | 1.372 | 1.372 | +0.017 (+1.25%) | 98,387,100 |
| 20 Apr 2022 | CNY | 1.355 | 1.355 | 1.35 | 1.355 | 1.355 | +0.021 (+1.57%) | 99,529,000 |
| 19 Apr 2022 | CNY | 1.334 | 1.336 | 1.331 | 1.334 | 1.334 | +0.01 (+0.76%) | 47,694,700 |
| 18 Apr 2022 | CNY | 1.328 | 1.328 | 1.32 | 1.324 | 1.324 | -0.01 (-0.75%) | 52,034,900 |
| 15 Apr 2022 | CNY | 1.327 | 1.335 | 1.327 | 1.334 | 1.334 | -0.013 (-0.97%) | 80,951,000 |
| 14 Apr 2022 | CNY | 1.345 | 1.348 | 1.34 | 1.347 | 1.347 | +0.009 (+0.67%) | 80,567,200 |
| 13 Apr 2022 | CNY | 1.329 | 1.339 | 1.328 | 1.338 | 1.338 | +0.011 (+0.83%) | 118,576,800 |
