| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | CNY | 0.838 | 0.841 | 0.835 | 0.841 | 0.841 | +0.001 (+0.12%) | 804,005,286 |
| 1 Jun 2022 | CNY | 0.84 | 0.842 | 0.835 | 0.84 | 0.84 | -0.001 (-0.12%) | 735,351,551 |
| 31 May 2022 | CNY | 0.826 | 0.842 | 0.823 | 0.841 | 0.841 | +0.015 (+1.82%) | 894,047,360 |
| 30 May 2022 | CNY | 0.82 | 0.829 | 0.82 | 0.826 | 0.826 | +0.009 (+1.10%) | 810,947,858 |
| 27 May 2022 | CNY | 0.817 | 0.828 | 0.814 | 0.817 | 0.817 | +0.004 (+0.49%) | 896,016,843 |
| 26 May 2022 | CNY | 0.811 | 0.818 | 0.801 | 0.813 | 0.813 | +0.002 (+0.25%) | 897,151,507 |
| 25 May 2022 | CNY | 0.808 | 0.813 | 0.805 | 0.811 | 0.811 | +0.003 (+0.37%) | 862,185,970 |
| 24 May 2022 | CNY | 0.827 | 0.829 | 0.808 | 0.808 | 0.808 | -0.019 (-2.30%) | 1,034,455,901 |
| 23 May 2022 | CNY | 0.837 | 0.837 | 0.822 | 0.827 | 0.827 | -0.01 (-1.19%) | 895,043,806 |
| 20 May 2022 | CNY | 0.82 | 0.838 | 0.82 | 0.837 | 0.837 | +0.021 (+2.57%) | 1,201,141,283 |
| 19 May 2022 | CNY | 0.81 | 0.818 | 0.806 | 0.816 | 0.816 | 0.0 (0.0%) | 1,134,697,166 |
| 18 May 2022 | CNY | 0.82 | 0.822 | 0.81 | 0.816 | 0.816 | -0.004 (-0.49%) | 1,136,070,369 |
| 17 May 2022 | CNY | 0.808 | 0.823 | 0.808 | 0.82 | 0.82 | +0.012 (+1.49%) | 937,895,904 |
| 16 May 2022 | CNY | 0.82 | 0.822 | 0.805 | 0.808 | 0.808 | -0.006 (-0.74%) | 902,472,309 |
| 13 May 2022 | CNY | 0.809 | 0.818 | 0.808 | 0.814 | 0.814 | +0.008 (+0.99%) | 1,039,278,337 |
| 12 May 2022 | CNY | 0.807 | 0.813 | 0.804 | 0.806 | 0.806 | -0.005 (-0.62%) | 868,696,381 |
| 11 May 2022 | CNY | 0.794 | 0.823 | 0.793 | 0.811 | 0.811 | +0.018 (+2.27%) | 1,012,183,708 |
| 10 May 2022 | CNY | 0.783 | 0.799 | 0.771 | 0.793 | 0.793 | +0.005 (+0.63%) | 828,303,295 |
| 9 May 2022 | CNY | 0.792 | 0.797 | 0.782 | 0.788 | 0.788 | -0.007 (-0.88%) | 737,215,900 |
| 6 May 2022 | CNY | 0.806 | 0.807 | 0.795 | 0.795 | 0.795 | -0.024 (-2.93%) | 935,257,400 |
| 5 May 2022 | CNY | 0.823 | 0.827 | 0.815 | 0.819 | 0.819 | -35.781 (-97.76%) | 754,363,041 |
| 4 May 2022 | CNY | 35 | 36.6 | 34.8 | 36.6 | 36.6 | +2.8 (+8.28%) | 0 |
| 3 May 2022 | CNY | 33.6 | 33.8 | 33 | 33.8 | 33.8 | +0.4 (+1.20%) | 0 |
| 2 May 2022 | CNY | 33.6 | 33.8 | 33.4 | 33.4 | 33.4 | +32.576 (+3953.40%) | 0 |
| 29 Apr 2022 | CNY | 0.812 | 0.827 | 0.8 | 0.824 | 0.824 | +0.015 (+1.85%) | 902,643,409 |
| 28 Apr 2022 | CNY | 0.802 | 0.815 | 0.798 | 0.809 | 0.809 | +0.007 (+0.87%) | 820,975,031 |
| 27 Apr 2022 | CNY | 0.775 | 0.804 | 0.773 | 0.802 | 0.802 | +0.026 (+3.35%) | 1,211,723,562 |
| 26 Apr 2022 | CNY | 0.777 | 0.794 | 0.773 | 0.776 | 0.776 | -0.001 (-0.13%) | 1,077,497,862 |
| 25 Apr 2022 | CNY | 0.806 | 0.806 | 0.774 | 0.777 | 0.777 | -0.039 (-4.78%) | 1,055,516,783 |
| 22 Apr 2022 | CNY | 0.809 | 0.821 | 0.802 | 0.816 | 0.816 | +0.005 (+0.62%) | 990,601,349 |
