| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2022 | CNY | 1.285 | 1.292 | 1.273 | 1.286 | 1.286 | +0.001 (+0.08%) | 126,700 |
| 6 Jun 2022 | CNY | 1.264 | 1.289 | 1.259 | 1.285 | 1.285 | +0.019 (+1.50%) | 550,300 |
| 2 Jun 2022 | CNY | 1.28 | 1.32 | 1.238 | 1.266 | 1.266 | -0.014 (-1.09%) | 886,100 |
| 1 Jun 2022 | CNY | 1.323 | 1.53 | 1.268 | 1.28 | 1.28 | -0.12 (-8.57%) | 1,692,700 |
| 31 May 2022 | CNY | 1.38 | 1.4 | 1.337 | 1.4 | 1.4 | +0.045 (+3.32%) | 66,100 |
| 30 May 2022 | CNY | 1.284 | 1.355 | 1.28 | 1.355 | 1.355 | +0.071 (+5.53%) | 99,900 |
| 27 May 2022 | CNY | 1.285 | 1.339 | 1.284 | 1.284 | 1.284 | -0.001 (-0.08%) | 103,900 |
| 26 May 2022 | CNY | 1.28 | 1.333 | 1.28 | 1.285 | 1.285 | -0.007 (-0.54%) | 100,900 |
| 25 May 2022 | CNY | 1.259 | 1.298 | 1.259 | 1.292 | 1.292 | -0.021 (-1.60%) | 20,600 |
| 24 May 2022 | CNY | 1.313 | 1.319 | 1.251 | 1.313 | 1.313 | -0.013 (-0.98%) | 43,800 |
| 23 May 2022 | CNY | 1.261 | 1.339 | 1.24 | 1.326 | 1.326 | +0.063 (+4.99%) | 32,000 |
| 20 May 2022 | CNY | 1.231 | 1.263 | 1.231 | 1.263 | 1.263 | 0.0 (0.0%) | 41,300 |
| 19 May 2022 | CNY | 1.245 | 1.263 | 1.228 | 1.263 | 1.263 | +0.003 (+0.24%) | 13,400 |
| 18 May 2022 | CNY | 1.3 | 1.3 | 1.21 | 1.26 | 1.26 | +0.042 (+3.45%) | 62,400 |
| 17 May 2022 | CNY | 1.235 | 1.257 | 1.192 | 1.218 | 1.218 | -0.017 (-1.38%) | 52,200 |
| 16 May 2022 | CNY | 1.228 | 1.256 | 1.225 | 1.235 | 1.235 | +0.007 (+0.57%) | 16,300 |
| 13 May 2022 | CNY | 1.197 | 1.228 | 1.197 | 1.228 | 1.228 | -0.002 (-0.16%) | 24,100 |
| 12 May 2022 | CNY | 1.234 | 1.234 | 1.196 | 1.23 | 1.23 | -0.01 (-0.81%) | 16,400 |
| 11 May 2022 | CNY | 1.193 | 1.277 | 1.193 | 1.24 | 1.24 | +0.047 (+3.94%) | 41,700 |
| 10 May 2022 | CNY | 1.161 | 1.27 | 1.161 | 1.193 | 1.193 | -0.05 (-4.02%) | 13,700 |
| 9 May 2022 | CNY | 1.191 | 1.291 | 1.191 | 1.243 | 1.243 | -0.049 (-3.79%) | 46,600 |
| 6 May 2022 | CNY | 1.244 | 1.298 | 1.214 | 1.292 | 1.292 | -0.008 (-0.62%) | 41,000 |
| 5 May 2022 | CNY | 1.299 | 1.435 | 1.211 | 1.3 | 1.3 | -0.019 (-1.44%) | 247,900 |
| 29 Apr 2022 | CNY | 1.153 | 1.374 | 1.153 | 1.319 | 1.319 | +0.068 (+5.44%) | 36,100 |
| 28 Apr 2022 | CNY | 1.288 | 1.288 | 1.117 | 1.251 | 1.251 | +0.023 (+1.87%) | 21,200 |
| 27 Apr 2022 | CNY | 1.18 | 1.228 | 1.07 | 1.228 | 1.228 | +0.048 (+4.07%) | 17,300 |
| 26 Apr 2022 | CNY | 1.208 | 1.329 | 1.18 | 1.18 | 1.18 | -0.028 (-2.32%) | 22,900 |
| 25 Apr 2022 | CNY | 1.134 | 1.249 | 1.134 | 1.208 | 1.208 | -0.052 (-4.13%) | 10,400 |
| 22 Apr 2022 | CNY | 1.26 | 1.26 | 1.209 | 1.26 | 1.26 | +0.01 (+0.80%) | 7,500 |
| 21 Apr 2022 | CNY | 1.294 | 1.294 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 600 |
