| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2022 | CNY | 0.75 | 0.763 | 0.75 | 0.762 | 0.762 | +0.016 (+2.14%) | 12,216,700 |
| 24 May 2022 | CNY | 0.787 | 0.787 | 0.746 | 0.746 | 0.746 | -0.042 (-5.33%) | 7,657,500 |
| 23 May 2022 | CNY | 0.78 | 0.789 | 0.776 | 0.788 | 0.788 | +0.01 (+1.29%) | 7,094,600 |
| 20 May 2022 | CNY | 0.77 | 0.779 | 0.769 | 0.778 | 0.778 | +0.013 (+1.70%) | 8,790,800 |
| 19 May 2022 | CNY | 0.77 | 0.775 | 0.756 | 0.765 | 0.765 | -0.006 (-0.78%) | 7,957,200 |
| 18 May 2022 | CNY | 0.77 | 0.788 | 0.77 | 0.771 | 0.771 | +0.005 (+0.65%) | 3,995,900 |
| 17 May 2022 | CNY | 0.77 | 0.77 | 0.755 | 0.766 | 0.766 | -0.004 (-0.52%) | 6,117,800 |
| 16 May 2022 | CNY | 0.768 | 0.778 | 0.763 | 0.77 | 0.77 | -0.001 (-0.13%) | 5,715,100 |
| 13 May 2022 | CNY | 0.771 | 0.8 | 0.765 | 0.771 | 0.771 | -0.001 (-0.13%) | 3,580,200 |
| 12 May 2022 | CNY | 0.765 | 0.777 | 0.764 | 0.772 | 0.772 | +0.004 (+0.52%) | 11,150,600 |
| 11 May 2022 | CNY | 0.771 | 0.789 | 0.767 | 0.768 | 0.768 | +0.001 (+0.13%) | 8,842,100 |
| 10 May 2022 | CNY | 0.742 | 0.769 | 0.742 | 0.767 | 0.767 | +0.013 (+1.72%) | 6,949,100 |
| 9 May 2022 | CNY | 0.753 | 0.762 | 0.749 | 0.754 | 0.754 | +0.001 (+0.13%) | 9,456,600 |
| 6 May 2022 | CNY | 0.725 | 0.765 | 0.725 | 0.753 | 0.753 | -0.004 (-0.53%) | 18,188,300 |
| 5 May 2022 | CNY | 0.75 | 0.762 | 0.747 | 0.757 | 0.757 | -28.373 (-97.40%) | 12,115,400 |
| 4 May 2022 | CNY | 29.065 | 29.23 | 29.06 | 29.13 | 29.13 | +0.05 (+0.17%) | 0 |
| 3 May 2022 | CNY | 28.645 | 29.08 | 28.445 | 29.08 | 29.08 | +0.635 (+2.23%) | 0 |
| 2 May 2022 | CNY | 28.285 | 28.445 | 28.115 | 28.445 | 28.445 | +27.69 (+3667.55%) | 0 |
| 29 Apr 2022 | CNY | 0.784 | 0.784 | 0.714 | 0.755 | 0.755 | +0.041 (+5.74%) | 12,116,300 |
| 28 Apr 2022 | CNY | 0.728 | 0.728 | 0.704 | 0.714 | 0.714 | -0.018 (-2.46%) | 10,597,200 |
| 27 Apr 2022 | CNY | 0.69 | 0.732 | 0.685 | 0.732 | 0.732 | +0.035 (+5.02%) | 13,897,900 |
| 26 Apr 2022 | CNY | 0.724 | 0.729 | 0.695 | 0.697 | 0.697 | -0.027 (-3.73%) | 6,890,200 |
| 25 Apr 2022 | CNY | 0.778 | 0.778 | 0.722 | 0.724 | 0.724 | -0.058 (-7.42%) | 11,034,600 |
| 22 Apr 2022 | CNY | 0.8 | 0.8 | 0.782 | 0.782 | 0.782 | -0.022 (-2.74%) | 8,349,800 |
| 21 Apr 2022 | CNY | 0.836 | 0.836 | 0.799 | 0.804 | 0.804 | -0.032 (-3.83%) | 10,313,800 |
| 20 Apr 2022 | CNY | 0.855 | 0.874 | 0.833 | 0.836 | 0.836 | -0.015 (-1.76%) | 14,412,800 |
| 19 Apr 2022 | CNY | 0.851 | 0.876 | 0.844 | 0.851 | 0.851 | -0.004 (-0.47%) | 13,103,800 |
| 18 Apr 2022 | CNY | 0.855 | 0.859 | 0.835 | 0.855 | 0.855 | -0.001 (-0.12%) | 11,453,500 |
| 15 Apr 2022 | CNY | 0.875 | 0.875 | 0.854 | 0.856 | 0.856 | -0.026 (-2.95%) | 9,418,300 |
| 14 Apr 2022 | CNY | 0.879 | 0.887 | 0.876 | 0.882 | 0.882 | +0.007 (+0.80%) | 10,413,200 |
