| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2022 | CNY | 1.74 | 1.768 | 1.708 | 1.768 | 1.768 | +0.912 (+106.54%) | 100 |
| 2 Jun 2022 | CNY | 0.835 | 0.862 | 0.833 | 0.856 | 0.856 | +0.013 (+1.54%) | 6,769,500 |
| 1 Jun 2022 | CNY | 0.839 | 0.848 | 0.827 | 0.843 | 0.843 | -0.007 (-0.82%) | 3,238,500 |
| 31 May 2022 | CNY | 0.851 | 0.851 | 0.826 | 0.85 | 0.85 | +0.004 (+0.47%) | 3,119,100 |
| 30 May 2022 | CNY | 0.845 | 0.85 | 0.838 | 0.846 | 0.846 | +0.008 (+0.95%) | 2,535,700 |
| 27 May 2022 | CNY | 0.846 | 0.859 | 0.83 | 0.838 | 0.838 | -0.004 (-0.48%) | 3,344,900 |
| 26 May 2022 | CNY | 0.845 | 0.851 | 0.82 | 0.842 | 0.842 | -0.001 (-0.12%) | 4,080,300 |
| 25 May 2022 | CNY | 0.84 | 0.848 | 0.822 | 0.843 | 0.843 | -0.003 (-0.35%) | 5,344,800 |
| 24 May 2022 | CNY | 0.868 | 0.876 | 0.836 | 0.846 | 0.846 | -0.022 (-2.53%) | 7,055,200 |
| 23 May 2022 | CNY | 0.844 | 0.874 | 0.841 | 0.868 | 0.868 | +0.029 (+3.46%) | 6,225,700 |
| 20 May 2022 | CNY | 0.829 | 0.846 | 0.817 | 0.839 | 0.839 | +0.014 (+1.70%) | 5,790,800 |
| 19 May 2022 | CNY | 0.804 | 0.826 | 0.792 | 0.825 | 0.825 | +0.017 (+2.10%) | 5,361,500 |
| 18 May 2022 | CNY | 0.81 | 0.823 | 0.807 | 0.808 | 0.808 | +0.002 (+0.25%) | 5,047,000 |
| 17 May 2022 | CNY | 0.781 | 0.823 | 0.778 | 0.806 | 0.806 | +0.025 (+3.20%) | 15,141,500 |
| 16 May 2022 | CNY | 0.779 | 0.799 | 0.777 | 0.781 | 0.781 | +0.001 (+0.13%) | 5,067,900 |
| 13 May 2022 | CNY | 0.777 | 0.786 | 0.77 | 0.78 | 0.78 | +0.003 (+0.39%) | 3,933,900 |
| 12 May 2022 | CNY | 0.783 | 0.786 | 0.768 | 0.777 | 0.777 | -0.01 (-1.27%) | 7,282,425 |
| 11 May 2022 | CNY | 0.766 | 0.808 | 0.756 | 0.787 | 0.787 | +0.027 (+3.55%) | 11,357,800 |
| 10 May 2022 | CNY | 0.738 | 0.763 | 0.727 | 0.76 | 0.76 | +0.018 (+2.43%) | 4,130,500 |
| 9 May 2022 | CNY | 0.732 | 0.748 | 0.725 | 0.742 | 0.742 | +0.01 (+1.37%) | 4,419,100 |
| 6 May 2022 | CNY | 0.737 | 0.743 | 0.726 | 0.732 | 0.732 | -0.023 (-3.05%) | 7,546,300 |
| 5 May 2022 | CNY | 0.749 | 0.765 | 0.74 | 0.755 | 0.755 | -0.704 (-48.25%) | 7,825,800 |
| 4 May 2022 | CNY | 1.488 | 1.507 | 1.431 | 1.459 | 1.459 | -0.049 (-3.25%) | 0 |
| 3 May 2022 | CNY | 1.508 | 1.547 | 1.479 | 1.508 | 1.508 | -0.003 (-0.20%) | 0 |
| 2 May 2022 | CNY | 1.456 | 1.518 | 1.447 | 1.511 | 1.511 | +0.762 (+101.74%) | 0 |
| 29 Apr 2022 | CNY | 0.715 | 0.753 | 0.712 | 0.749 | 0.749 | +0.034 (+4.76%) | 10,134,300 |
| 28 Apr 2022 | CNY | 0.702 | 0.73 | 0.69 | 0.715 | 0.715 | +0.011 (+1.56%) | 15,415,300 |
| 27 Apr 2022 | CNY | 0.637 | 0.704 | 0.613 | 0.704 | 0.704 | +0.064 (+10.00%) | 17,826,000 |
| 26 Apr 2022 | CNY | 0.659 | 0.661 | 0.633 | 0.64 | 0.64 | -0.018 (-2.74%) | 7,102,400 |
| 25 Apr 2022 | CNY | 0.694 | 0.71 | 0.658 | 0.658 | 0.658 | -0.053 (-7.45%) | 11,790,400 |
