| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 79,808,337 |
| 19 May 2022 | CNY | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 48,056,322 |
| 18 May 2022 | CNY | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 42,030,698 |
| 17 May 2022 | CNY | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 49,975,523 |
| 16 May 2022 | CNY | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 54,430,333 |
| 13 May 2022 | CNY | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 51,034,615 |
| 12 May 2022 | CNY | 1.77 | 1.8 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 65,867,574 |
| 11 May 2022 | CNY | 1.76 | 1.81 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 79,970,500 |
| 10 May 2022 | CNY | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 0.0 (0.0%) | 80,917,520 |
| 9 May 2022 | CNY | 1.73 | 1.78 | 1.71 | 1.77 | 1.77 | +0.03 (+1.72%) | 45,163,259 |
| 6 May 2022 | CNY | 1.8 | 1.81 | 1.74 | 1.74 | 1.74 | -0.09 (-4.92%) | 69,723,902 |
| 5 May 2022 | CNY | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 57,871,279 |
| 29 Apr 2022 | CNY | 1.8 | 1.86 | 1.79 | 1.84 | 1.84 | +0.03 (+1.66%) | 86,054,741 |
| 28 Apr 2022 | CNY | 1.73 | 1.82 | 1.7 | 1.81 | 1.81 | +0.07 (+4.02%) | 118,124,496 |
| 27 Apr 2022 | CNY | 1.63 | 1.75 | 1.61 | 1.74 | 1.74 | +0.07 (+4.19%) | 96,962,812 |
| 26 Apr 2022 | CNY | 1.75 | 1.78 | 1.66 | 1.67 | 1.67 | -0.08 (-4.57%) | 95,902,074 |
| 25 Apr 2022 | CNY | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -0.12 (-6.42%) | 94,591,413 |
| 22 Apr 2022 | CNY | 1.85 | 1.89 | 1.81 | 1.87 | 1.87 | 0.0 (0.0%) | 67,846,438 |
| 21 Apr 2022 | CNY | 1.94 | 1.94 | 1.85 | 1.87 | 1.87 | -0.08 (-4.10%) | 108,020,800 |
| 20 Apr 2022 | CNY | 2 | 2.03 | 1.94 | 1.95 | 1.95 | -0.08 (-3.94%) | 117,295,357 |
| 19 Apr 2022 | CNY | 1.98 | 2.04 | 1.97 | 2.03 | 2.03 | +0.04 (+2.01%) | 105,001,425 |
| 18 Apr 2022 | CNY | 2.03 | 2.04 | 1.98 | 1.99 | 1.99 | -0.08 (-3.86%) | 147,358,420 |
| 15 Apr 2022 | CNY | 2.01 | 2.14 | 2 | 2.07 | 2.07 | +0.04 (+1.97%) | 254,426,969 |
| 14 Apr 2022 | CNY | 1.99 | 2.04 | 1.98 | 2.03 | 2.03 | +0.03 (+1.50%) | 114,679,779 |
| 13 Apr 2022 | CNY | 1.99 | 2.02 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 80,121,118 |
| 12 Apr 2022 | CNY | 1.96 | 2.01 | 1.93 | 1.99 | 1.99 | +0.01 (+0.51%) | 85,151,150 |
| 11 Apr 2022 | CNY | 2.04 | 2.05 | 1.96 | 1.98 | 1.98 | -0.06 (-2.94%) | 109,919,571 |
| 8 Apr 2022 | CNY | 2.01 | 2.07 | 1.98 | 2.04 | 2.04 | +0.02 (+0.99%) | 160,744,302 |
| 7 Apr 2022 | CNY | 2 | 2.09 | 1.99 | 2.02 | 2.02 | -0.01 (-0.49%) | 235,770,116 |
| 6 Apr 2022 | CNY | 1.9 | 2.03 | 1.89 | 2.03 | 2.03 | +0.12 (+6.28%) | 213,094,340 |
