| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 1.052 | 1.057 | 1.052 | 1.057 | 1.057 | +0.01 (+0.96%) | 4,967,400 |
| 19 May 2022 | CNY | 1.031 | 1.047 | 1.024 | 1.047 | 1.047 | +0.006 (+0.58%) | 3,545,000 |
| 18 May 2022 | CNY | 1.036 | 1.041 | 1.033 | 1.041 | 1.041 | +0.001 (+0.10%) | 5,068,151 |
| 17 May 2022 | CNY | 1.039 | 1.041 | 1.034 | 1.04 | 1.04 | -0.003 (-0.29%) | 3,672,700 |
| 16 May 2022 | CNY | 1.043 | 1.043 | 1.037 | 1.043 | 1.043 | +0.002 (+0.19%) | 4,148,900 |
| 13 May 2022 | CNY | 1.029 | 1.043 | 1.029 | 1.041 | 1.041 | +0.018 (+1.76%) | 3,986,300 |
| 12 May 2022 | CNY | 1.033 | 1.033 | 1.016 | 1.023 | 1.023 | -0.01 (-0.97%) | 2,683,200 |
| 11 May 2022 | CNY | 1.037 | 1.039 | 1.032 | 1.033 | 1.033 | -0.005 (-0.48%) | 4,418,000 |
| 10 May 2022 | CNY | 1.03 | 1.04 | 1.015 | 1.038 | 1.038 | +0.003 (+0.29%) | 6,061,900 |
| 9 May 2022 | CNY | 1.038 | 1.04 | 1.028 | 1.035 | 1.035 | -0.002 (-0.19%) | 1,650,200 |
| 6 May 2022 | CNY | 1.061 | 1.061 | 1.031 | 1.037 | 1.037 | -0.024 (-2.26%) | 3,387,800 |
| 5 May 2022 | CNY | 1.069 | 1.077 | 1.06 | 1.061 | 1.061 | -0.002 (-0.19%) | 6,643,800 |
| 29 Apr 2022 | CNY | 1.047 | 1.065 | 1.042 | 1.063 | 1.063 | +0.016 (+1.53%) | 7,355,200 |
| 28 Apr 2022 | CNY | 1.03 | 1.048 | 1.028 | 1.047 | 1.047 | +0.027 (+2.65%) | 5,698,200 |
| 27 Apr 2022 | CNY | 1.01 | 1.02 | 1.004 | 1.02 | 1.02 | +0.015 (+1.49%) | 4,829,400 |
| 26 Apr 2022 | CNY | 1.007 | 1.022 | 0.999 | 1.005 | 1.005 | +0.002 (+0.20%) | 8,292,200 |
| 25 Apr 2022 | CNY | 1.027 | 1.029 | 1.003 | 1.003 | 1.003 | -0.033 (-3.19%) | 7,255,600 |
| 22 Apr 2022 | CNY | 1.018 | 1.038 | 1.012 | 1.036 | 1.036 | +0.018 (+1.77%) | 4,494,200 |
| 21 Apr 2022 | CNY | 1.046 | 1.046 | 1.018 | 1.018 | 1.018 | -0.026 (-2.49%) | 6,200,100 |
| 20 Apr 2022 | CNY | 1.067 | 1.068 | 1.043 | 1.044 | 1.044 | -0.028 (-2.61%) | 3,982,900 |
| 19 Apr 2022 | CNY | 1.06 | 1.074 | 1.056 | 1.072 | 1.072 | +0.017 (+1.61%) | 5,263,900 |
| 18 Apr 2022 | CNY | 1.065 | 1.072 | 1.054 | 1.055 | 1.055 | -0.02 (-1.86%) | 434,500 |
| 15 Apr 2022 | CNY | 1.082 | 1.086 | 1.073 | 1.075 | 1.075 | -0.006 (-0.56%) | 1,215,400 |
| 14 Apr 2022 | CNY | 1.07 | 1.084 | 1.066 | 1.081 | 1.081 | +0.013 (+1.22%) | 5,667,400 |
| 13 Apr 2022 | CNY | 1.062 | 1.077 | 1.062 | 1.068 | 1.068 | +0.007 (+0.66%) | 1,409,700 |
| 12 Apr 2022 | CNY | 1.058 | 1.071 | 1.054 | 1.061 | 1.061 | -0.007 (-0.66%) | 9,233,200 |
| 11 Apr 2022 | CNY | 1.078 | 1.081 | 1.067 | 1.068 | 1.068 | -0.011 (-1.02%) | 4,935,300 |
| 8 Apr 2022 | CNY | 1.071 | 1.08 | 1.061 | 1.079 | 1.079 | +0.018 (+1.70%) | 3,831,600 |
| 7 Apr 2022 | CNY | 1.063 | 1.073 | 1.059 | 1.061 | 1.061 | -0.008 (-0.75%) | 2,217,700 |
| 6 Apr 2022 | CNY | 1.03 | 1.074 | 1.03 | 1.069 | 1.069 | +0.034 (+3.29%) | 6,929,000 |
