| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | CNY | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 208,920,174 |
| 27 May 2022 | CNY | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 285,122,001 |
| 26 May 2022 | CNY | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 293,785,969 |
| 25 May 2022 | CNY | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | +0.04 (+2.55%) | 339,761,301 |
| 24 May 2022 | CNY | 1.6 | 1.62 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 325,289,687 |
| 23 May 2022 | CNY | 1.58 | 1.61 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 239,478,487 |
| 20 May 2022 | CNY | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 257,342,134 |
| 19 May 2022 | CNY | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 202,040,268 |
| 18 May 2022 | CNY | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 188,071,977 |
| 17 May 2022 | CNY | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 183,371,201 |
| 16 May 2022 | CNY | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 256,966,977 |
| 13 May 2022 | CNY | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 227,010,241 |
| 12 May 2022 | CNY | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 239,502,974 |
| 11 May 2022 | CNY | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 277,716,017 |
| 10 May 2022 | CNY | 1.52 | 1.56 | 1.5 | 1.55 | 1.55 | +0.01 (+0.65%) | 269,729,475 |
| 9 May 2022 | CNY | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 220,430,018 |
| 6 May 2022 | CNY | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 258,491,024 |
| 5 May 2022 | CNY | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 228,881,266 |
| 29 Apr 2022 | CNY | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 258,303,931 |
| 28 Apr 2022 | CNY | 1.5 | 1.54 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 287,327,886 |
| 27 Apr 2022 | CNY | 1.46 | 1.51 | 1.44 | 1.51 | 1.51 | +0.03 (+2.03%) | 315,517,247 |
| 26 Apr 2022 | CNY | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 270,292,064 |
| 25 Apr 2022 | CNY | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | -0.09 (-5.70%) | 392,441,311 |
| 22 Apr 2022 | CNY | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 263,399,018 |
| 21 Apr 2022 | CNY | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 314,886,125 |
| 20 Apr 2022 | CNY | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -0.04 (-2.42%) | 248,532,943 |
| 19 Apr 2022 | CNY | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 310,387,374 |
| 18 Apr 2022 | CNY | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 387,650,749 |
| 15 Apr 2022 | CNY | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 625,548,101 |
| 14 Apr 2022 | CNY | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | +0.04 (+2.44%) | 370,981,383 |
