| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | CNY | 1.145 | 1.17 | 1.133 | 1.165 | 1.165 | +0.032 (+2.82%) | 32,532,086 |
| 30 May 2022 | CNY | 1.129 | 1.136 | 1.115 | 1.133 | 1.133 | +0.006 (+0.53%) | 20,061,044 |
| 27 May 2022 | CNY | 1.14 | 1.153 | 1.118 | 1.127 | 1.127 | -0.007 (-0.62%) | 28,857,552 |
| 26 May 2022 | CNY | 1.142 | 1.152 | 1.118 | 1.134 | 1.134 | -0.005 (-0.44%) | 18,502,586 |
| 25 May 2022 | CNY | 1.124 | 1.139 | 1.115 | 1.139 | 1.139 | +0.013 (+1.15%) | 35,919,748 |
| 24 May 2022 | CNY | 1.162 | 1.173 | 1.122 | 1.126 | 1.126 | -0.035 (-3.01%) | 38,493,110 |
| 23 May 2022 | CNY | 1.164 | 1.166 | 1.139 | 1.161 | 1.161 | -0.004 (-0.34%) | 16,712,860 |
| 20 May 2022 | CNY | 1.157 | 1.17 | 1.142 | 1.165 | 1.165 | +0.011 (+0.95%) | 31,392,326 |
| 19 May 2022 | CNY | 1.078 | 1.164 | 1.073 | 1.154 | 1.154 | +0.059 (+5.39%) | 42,109,146 |
| 18 May 2022 | CNY | 1.081 | 1.105 | 1.073 | 1.095 | 1.095 | +0.016 (+1.48%) | 21,755,812 |
| 17 May 2022 | CNY | 1.04 | 1.083 | 1.034 | 1.079 | 1.079 | +0.036 (+3.45%) | 30,716,463 |
| 16 May 2022 | CNY | 1.055 | 1.078 | 1.04 | 1.043 | 1.043 | -0.013 (-1.23%) | 19,314,136 |
| 13 May 2022 | CNY | 1.052 | 1.065 | 1.047 | 1.056 | 1.056 | +0.004 (+0.38%) | 11,056,524 |
| 12 May 2022 | CNY | 1.058 | 1.062 | 1.041 | 1.052 | 1.052 | -0.005 (-0.47%) | 22,264,786 |
| 11 May 2022 | CNY | 1.034 | 1.085 | 1.033 | 1.057 | 1.057 | +0.028 (+2.72%) | 37,919,918 |
| 10 May 2022 | CNY | 0.988 | 1.046 | 0.984 | 1.029 | 1.029 | +0.027 (+2.69%) | 28,732,615 |
| 9 May 2022 | CNY | 0.987 | 1.015 | 0.982 | 1.002 | 1.002 | +0.014 (+1.42%) | 23,537,504 |
| 6 May 2022 | CNY | 0.988 | 1.003 | 0.976 | 0.988 | 0.988 | -0.017 (-1.69%) | 21,129,872 |
| 5 May 2022 | CNY | 0.995 | 1.023 | 0.992 | 1.005 | 1.005 | +0.008 (+0.80%) | 33,932,634 |
| 29 Apr 2022 | CNY | 0.968 | 1.004 | 0.958 | 0.997 | 0.997 | +0.037 (+3.85%) | 29,710,756 |
| 28 Apr 2022 | CNY | 0.944 | 0.98 | 0.936 | 0.96 | 0.96 | +0.006 (+0.63%) | 24,788,677 |
| 27 Apr 2022 | CNY | 0.872 | 0.955 | 0.868 | 0.954 | 0.954 | +0.071 (+8.04%) | 40,439,310 |
| 26 Apr 2022 | CNY | 0.894 | 0.912 | 0.878 | 0.883 | 0.883 | -0.011 (-1.23%) | 21,956,471 |
| 25 Apr 2022 | CNY | 0.961 | 0.961 | 0.893 | 0.894 | 0.894 | -0.069 (-7.17%) | 29,442,470 |
| 22 Apr 2022 | CNY | 0.975 | 0.977 | 0.956 | 0.963 | 0.963 | -0.012 (-1.23%) | 18,971,906 |
| 21 Apr 2022 | CNY | 1.019 | 1.026 | 0.971 | 0.975 | 0.975 | -0.05 (-4.88%) | 35,299,158 |
| 20 Apr 2022 | CNY | 1.05 | 1.053 | 1.025 | 1.025 | 1.025 | -0.043 (-4.03%) | 29,433,908 |
| 19 Apr 2022 | CNY | 1.061 | 1.09 | 1.061 | 1.068 | 1.068 | +0.003 (+0.28%) | 19,017,266 |
| 18 Apr 2022 | CNY | 1.02 | 1.066 | 1.011 | 1.065 | 1.065 | +0.039 (+3.80%) | 34,910,423 |
| 15 Apr 2022 | CNY | 1.021 | 1.032 | 1.007 | 1.026 | 1.026 | -0.006 (-0.58%) | 23,895,496 |
