| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 0.814 | 0.839 | 0.812 | 0.835 | 0.835 | +0.022 (+2.71%) | 88,049,900 |
| 27 May 2022 | CNY | 0.819 | 0.835 | 0.807 | 0.813 | 0.813 | -0.007 (-0.85%) | 81,280,100 |
| 26 May 2022 | CNY | 0.816 | 0.825 | 0.796 | 0.82 | 0.82 | -0.001 (-0.12%) | 94,450,000 |
| 25 May 2022 | CNY | 0.805 | 0.821 | 0.801 | 0.821 | 0.821 | +0.006 (+0.74%) | 86,037,800 |
| 24 May 2022 | CNY | 0.839 | 0.86 | 0.81 | 0.815 | 0.815 | -0.024 (-2.86%) | 104,148,700 |
| 23 May 2022 | CNY | 0.825 | 0.84 | 0.822 | 0.839 | 0.839 | +0.014 (+1.70%) | 87,730,800 |
| 20 May 2022 | CNY | 0.825 | 0.838 | 0.816 | 0.825 | 0.825 | -0.002 (-0.24%) | 104,141,300 |
| 19 May 2022 | CNY | 0.814 | 0.832 | 0.806 | 0.827 | 0.827 | +0.004 (+0.49%) | 89,034,100 |
| 18 May 2022 | CNY | 0.819 | 0.831 | 0.814 | 0.823 | 0.823 | +0.004 (+0.49%) | 89,678,100 |
| 17 May 2022 | CNY | 0.79 | 0.82 | 0.787 | 0.819 | 0.819 | +0.028 (+3.54%) | 105,342,100 |
| 16 May 2022 | CNY | 0.818 | 0.818 | 0.79 | 0.791 | 0.791 | -0.015 (-1.86%) | 87,477,100 |
| 13 May 2022 | CNY | 0.795 | 0.807 | 0.784 | 0.806 | 0.806 | +0.015 (+1.90%) | 86,793,400 |
| 12 May 2022 | CNY | 0.783 | 0.796 | 0.779 | 0.791 | 0.791 | 0.0 (0.0%) | 85,221,800 |
| 11 May 2022 | CNY | 0.755 | 0.807 | 0.75 | 0.791 | 0.791 | +0.035 (+4.63%) | 168,113,500 |
| 10 May 2022 | CNY | 0.728 | 0.759 | 0.719 | 0.756 | 0.756 | +0.019 (+2.58%) | 86,027,900 |
| 9 May 2022 | CNY | 0.739 | 0.749 | 0.732 | 0.737 | 0.737 | -0.011 (-1.47%) | 92,853,700 |
| 6 May 2022 | CNY | 0.748 | 0.755 | 0.739 | 0.748 | 0.748 | -0.016 (-2.09%) | 95,974,400 |
| 5 May 2022 | CNY | 0.763 | 0.774 | 0.755 | 0.764 | 0.764 | +0.004 (+0.53%) | 82,410,700 |
| 29 Apr 2022 | CNY | 0.725 | 0.765 | 0.723 | 0.76 | 0.76 | +0.038 (+5.26%) | 86,240,800 |
| 28 Apr 2022 | CNY | 0.709 | 0.728 | 0.706 | 0.722 | 0.722 | +0.008 (+1.12%) | 97,862,500 |
| 27 Apr 2022 | CNY | 0.665 | 0.716 | 0.66 | 0.714 | 0.714 | +0.043 (+6.41%) | 112,339,300 |
| 26 Apr 2022 | CNY | 0.698 | 0.701 | 0.668 | 0.671 | 0.671 | -0.02 (-2.89%) | 87,733,200 |
| 25 Apr 2022 | CNY | 0.741 | 0.741 | 0.69 | 0.691 | 0.691 | -0.059 (-7.87%) | 94,137,600 |
| 22 Apr 2022 | CNY | 0.756 | 0.761 | 0.748 | 0.75 | 0.75 | -0.012 (-1.57%) | 85,671,100 |
| 21 Apr 2022 | CNY | 0.774 | 0.791 | 0.758 | 0.762 | 0.762 | -0.02 (-2.56%) | 80,973,000 |
| 20 Apr 2022 | CNY | 0.789 | 0.8 | 0.78 | 0.782 | 0.782 | -0.008 (-1.01%) | 85,907,400 |
| 19 Apr 2022 | CNY | 0.804 | 0.814 | 0.785 | 0.79 | 0.79 | -0.017 (-2.11%) | 88,493,000 |
| 18 Apr 2022 | CNY | 0.788 | 0.807 | 0.778 | 0.807 | 0.807 | +0.021 (+2.67%) | 105,148,500 |
| 15 Apr 2022 | CNY | 0.769 | 0.792 | 0.758 | 0.786 | 0.786 | +0.011 (+1.42%) | 115,488,100 |
| 14 Apr 2022 | CNY | 0.767 | 0.78 | 0.766 | 0.775 | 0.775 | +0.011 (+1.44%) | 76,395,100 |
