| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 1.423 | 1.423 | 1.416 | 1.422 | 1.422 | +0.011 (+0.78%) | 32,800 |
| 6 Jun 2022 | CNY | 1.404 | 1.415 | 1.396 | 1.411 | 1.411 | +0.022 (+1.58%) | 131,100 |
| 2 Jun 2022 | CNY | 1.389 | 1.394 | 1.386 | 1.389 | 1.389 | 0.0 (0.0%) | 12,300 |
| 1 Jun 2022 | CNY | 1.383 | 1.391 | 1.376 | 1.389 | 1.389 | +0.009 (+0.65%) | 22,000 |
| 31 May 2022 | CNY | 1.366 | 1.38 | 1.366 | 1.38 | 1.38 | 0.0 (0.0%) | 5,600 |
| 30 May 2022 | CNY | 1.371 | 1.38 | 1.37 | 1.38 | 1.38 | +0.022 (+1.62%) | 87,600 |
| 27 May 2022 | CNY | 1.371 | 1.378 | 1.358 | 1.358 | 1.358 | -0.015 (-1.09%) | 55,400 |
| 26 May 2022 | CNY | 1.353 | 1.458 | 1.343 | 1.373 | 1.373 | +0.038 (+2.85%) | 68,500 |
| 25 May 2022 | CNY | 1.333 | 1.336 | 1.333 | 1.335 | 1.335 | 0.0 (0.0%) | 50,800 |
| 24 May 2022 | CNY | 1.368 | 1.374 | 1.327 | 1.335 | 1.335 | -0.033 (-2.41%) | 6,900 |
| 23 May 2022 | CNY | 1.36 | 1.368 | 1.36 | 1.368 | 1.368 | +0.009 (+0.66%) | 200 |
| 20 May 2022 | CNY | 1.351 | 1.359 | 1.35 | 1.359 | 1.359 | +0.022 (+1.65%) | 20,900 |
| 19 May 2022 | CNY | 1.314 | 1.337 | 1.314 | 1.337 | 1.337 | -0.007 (-0.52%) | 10,200 |
| 18 May 2022 | CNY | 1.334 | 1.345 | 1.334 | 1.344 | 1.344 | +0.007 (+0.52%) | 81,700 |
| 17 May 2022 | CNY | 1.333 | 1.337 | 1.333 | 1.337 | 1.337 | -0.001 (-0.07%) | 200 |
| 16 May 2022 | CNY | 1.336 | 1.341 | 1.33 | 1.338 | 1.338 | +0.009 (+0.68%) | 1,700 |
| 13 May 2022 | CNY | 1.321 | 1.335 | 1.317 | 1.329 | 1.329 | +0.003 (+0.23%) | 37,000 |
| 12 May 2022 | CNY | 1.333 | 1.44 | 1.313 | 1.326 | 1.326 | -0.003 (-0.23%) | 77,300 |
| 11 May 2022 | CNY | 1.333 | 1.351 | 1.329 | 1.329 | 1.329 | +0.017 (+1.30%) | 17,100 |
| 10 May 2022 | CNY | 1.312 | 1.312 | 1.312 | 1.312 | 1.312 | +0.013 (+1.00%) | 100 |
| 9 May 2022 | CNY | 1.296 | 1.303 | 1.296 | 1.299 | 1.299 | +0.003 (+0.23%) | 20,600 |
| 6 May 2022 | CNY | 1.305 | 1.305 | 1.296 | 1.296 | 1.296 | -0.029 (-2.19%) | 5,500 |
| 5 May 2022 | CNY | 1.325 | 1.342 | 1.323 | 1.325 | 1.325 | +0.017 (+1.30%) | 13,500 |
| 29 Apr 2022 | CNY | 1.298 | 1.308 | 1.298 | 1.308 | 1.308 | +0.035 (+2.75%) | 25,000 |
| 28 Apr 2022 | CNY | 1.273 | 1.273 | 1.273 | 1.273 | 1.273 | 0.0 (0.0%) | 0 |
| 27 Apr 2022 | CNY | 1.224 | 1.273 | 1.223 | 1.273 | 1.273 | +0.047 (+3.83%) | 64,500 |
| 26 Apr 2022 | CNY | 1.246 | 1.252 | 1.226 | 1.226 | 1.226 | -0.04 (-3.16%) | 34,200 |
| 25 Apr 2022 | CNY | 1.31 | 1.33 | 1.266 | 1.266 | 1.266 | -0.062 (-4.67%) | 29,300 |
| 22 Apr 2022 | CNY | 1.375 | 1.383 | 1.328 | 1.328 | 1.328 | -0.009 (-0.67%) | 50,000 |
| 21 Apr 2022 | CNY | 1.377 | 1.377 | 1.334 | 1.337 | 1.337 | -0.038 (-2.76%) | 36,400 |
