| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2022 | CNY | 1.2 | 1.191 | 1.2 | 1.198 | 1.198 | -0.002 (-0.17%) | 2,968,700 |
| 20 May 2022 | CNY | 1.2 | 1.188 | 1.197 | 1.2 | 1.2 | +0.022 (+1.87%) | 3,017,000 |
| 19 May 2022 | CNY | 1.178 | 1.164 | 1.164 | 1.178 | 1.178 | +0.001 (+0.08%) | 1,092,500 |
| 18 May 2022 | CNY | 1.183 | 1.171 | 1.178 | 1.177 | 1.177 | -0.001 (-0.08%) | 4,096,100 |
| 17 May 2022 | CNY | 1.179 | 1.167 | 1.168 | 1.178 | 1.178 | +0.008 (+0.68%) | 4,405,400 |
| 16 May 2022 | CNY | 1.182 | 1.167 | 1.181 | 1.17 | 1.17 | -0.005 (-0.43%) | 2,200,900 |
| 13 May 2022 | CNY | 1.177 | 1.169 | 1.176 | 1.175 | 1.175 | +0.007 (+0.60%) | 947,800 |
| 12 May 2022 | CNY | 1.171 | 1.157 | 1.164 | 1.168 | 1.168 | -0.001 (-0.09%) | 2,395,700 |
| 11 May 2022 | CNY | 1.184 | 1.162 | 1.162 | 1.169 | 1.169 | +0.019 (+1.65%) | 764,600 |
| 10 May 2022 | CNY | 1.151 | 1.125 | 1.142 | 1.15 | 1.15 | +0.008 (+0.70%) | 3,348,300 |
| 9 May 2022 | CNY | 1.15 | 1.136 | 1.144 | 1.142 | 1.142 | -0.008 (-0.70%) | 2,942,800 |
| 6 May 2022 | CNY | 1.16 | 1.145 | 1.16 | 1.15 | 1.15 | -0.026 (-2.21%) | 8,265,300 |
| 5 May 2022 | CNY | 1.182 | 1.17 | 1.174 | 1.176 | 1.176 | +0.007 (+0.60%) | 3,230,600 |
| 29 Apr 2022 | CNY | 1.169 | 1.14 | 1.144 | 1.169 | 1.169 | +0.029 (+2.54%) | 6,570,800 |
| 28 Apr 2022 | CNY | 1.146 | 1.131 | 1.136 | 1.14 | 1.14 | +0.004 (+0.35%) | 5,551,800 |
| 27 Apr 2022 | CNY | 1.14 | 1.098 | 1.1 | 1.136 | 1.136 | +0.036 (+3.27%) | 6,941,800 |
| 26 Apr 2022 | CNY | 1.13 | 1.1 | 1.12 | 1.1 | 1.1 | -0.02 (-1.79%) | 7,411,200 |
| 25 Apr 2022 | CNY | 1.158 | 1.116 | 1.157 | 1.12 | 1.12 | -0.06 (-5.08%) | 9,321,200 |
| 22 Apr 2022 | CNY | 1.183 | 1.164 | 1.165 | 1.18 | 1.18 | +0.005 (+0.43%) | 3,837,900 |
| 21 Apr 2022 | CNY | 1.204 | 1.172 | 1.198 | 1.175 | 1.175 | -0.027 (-2.25%) | 5,342,700 |
| 20 Apr 2022 | CNY | 1.217 | 1.2 | 1.214 | 1.202 | 1.202 | -0.019 (-1.56%) | 6,868,200 |
| 19 Apr 2022 | CNY | 1.23 | 1.216 | 1.23 | 1.221 | 1.221 | -0.004 (-0.33%) | 764,600 |
| 18 Apr 2022 | CNY | 1.227 | 1.215 | 1.227 | 1.225 | 1.225 | -0.007 (-0.57%) | 5,402,000 |
| 15 Apr 2022 | CNY | 1.237 | 1.226 | 1.232 | 1.232 | 1.232 | -0.009 (-0.73%) | 6,461,000 |
| 14 Apr 2022 | CNY | 1.241 | 1.227 | 1.229 | 1.241 | 1.241 | +0.019 (+1.55%) | 7,184,700 |
| 13 Apr 2022 | CNY | 1.23 | 1.221 | 1.224 | 1.222 | 1.222 | -0.012 (-0.97%) | 4,560,900 |
| 12 Apr 2022 | CNY | 1.237 | 1.203 | 1.211 | 1.234 | 1.234 | +0.023 (+1.90%) | 11,818,100 |
| 11 Apr 2022 | CNY | 1.232 | 1.205 | 1.232 | 1.211 | 1.211 | -0.033 (-2.65%) | 6,868,700 |
| 8 Apr 2022 | CNY | 1.251 | 1.234 | 1.249 | 1.244 | 1.244 | -0.005 (-0.40%) | 9,269,400 |
| 7 Apr 2022 | CNY | 1.27 | 1.247 | 1.265 | 1.249 | 1.249 | -0.011 (-0.87%) | 3,868,000 |
