| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2022 | CNY | 4.7417 | 4.7917 | 4.7167 | 4.775 | 4.775 | -0.025 (-0.52%) | 19,356,672 |
| 18 May 2022 | CNY | 4.8 | 4.8417 | 4.7833 | 4.8 | 4.8 | +0.008 (+0.17%) | 14,551,232 |
| 17 May 2022 | CNY | 4.95 | 4.9583 | 4.7583 | 4.7917 | 4.7917 | -0.067 (-1.37%) | 22,818,446 |
| 16 May 2022 | CNY | 4.8167 | 4.875 | 4.8083 | 4.8583 | 4.8583 | +0.033 (+0.69%) | 13,802,827 |
| 13 May 2022 | CNY | 4.825 | 4.8583 | 4.775 | 4.825 | 4.825 | +0.017 (+0.35%) | 11,784,094 |
| 12 May 2022 | CNY | 4.7917 | 4.85 | 4.7333 | 4.8083 | 4.8083 | 0.0 (0.0%) | 16,058,898 |
| 11 May 2022 | CNY | 4.7417 | 4.925 | 4.7167 | 4.8083 | 4.8083 | +0.058 (+1.23%) | 27,708,829 |
| 10 May 2022 | CNY | 4.6833 | 4.7833 | 4.65 | 4.75 | 4.75 | -0.008 (-0.17%) | 21,877,842 |
| 9 May 2022 | CNY | 4.6417 | 4.8667 | 4.6333 | 4.7583 | 4.7583 | +0.05 (+1.06%) | 26,942,274 |
| 6 May 2022 | CNY | 4.8667 | 4.9083 | 4.6167 | 4.7083 | 4.7083 | -0.425 (-8.28%) | 63,277,122 |
| 5 May 2022 | CNY | 5.5 | 5.5 | 5.1333 | 5.1333 | 5.1333 | -0.567 (-9.94%) | 32,279,640 |
| 29 Apr 2022 | CNY | 5.4917 | 5.7083 | 5.425 | 5.7 | 5.7 | +0.225 (+4.11%) | 13,239,793 |
| 28 Apr 2022 | CNY | 5.3667 | 5.5167 | 5.25 | 5.475 | 5.475 | -0.033 (-0.60%) | 10,838,071 |
| 27 Apr 2022 | CNY | 5.2833 | 5.5333 | 5.2083 | 5.5083 | 5.5083 | +0.092 (+1.69%) | 11,679,882 |
| 26 Apr 2022 | CNY | 5.2833 | 5.6333 | 5.175 | 5.4167 | 5.4167 | +0.142 (+2.69%) | 19,808,670 |
| 25 Apr 2022 | CNY | 5.625 | 5.625 | 5.25 | 5.275 | 5.275 | -0.417 (-7.32%) | 17,018,504 |
| 22 Apr 2022 | CNY | 5.5917 | 5.7333 | 5.4833 | 5.6917 | 5.6917 | +0.108 (+1.94%) | 13,392,009 |
| 21 Apr 2022 | CNY | 5.725 | 5.8 | 5.5667 | 5.5833 | 5.5833 | -0.183 (-3.18%) | 17,250,981 |
| 20 Apr 2022 | CNY | 5.8833 | 5.9 | 5.75 | 5.7667 | 5.7667 | -0.083 (-1.42%) | 13,273,297 |
| 19 Apr 2022 | CNY | 5.7583 | 5.8917 | 5.7417 | 5.85 | 5.85 | +0.025 (+0.43%) | 12,921,225 |
| 18 Apr 2022 | CNY | 5.775 | 5.9333 | 5.7417 | 5.825 | 5.825 | +0.133 (+2.34%) | 24,127,887 |
| 15 Apr 2022 | CNY | 5.9917 | 6.0833 | 5.6833 | 5.6917 | 5.6917 | -0.042 (-0.73%) | 24,932,352 |
| 14 Apr 2022 | CNY | 5.925 | 5.9417 | 5.65 | 5.7333 | 5.7333 | -0.192 (-3.24%) | 21,506,704 |
| 13 Apr 2022 | CNY | 6.1333 | 6.2 | 5.9 | 5.925 | 5.925 | -0.183 (-3.00%) | 26,165,931 |
| 12 Apr 2022 | CNY | 5.7667 | 6.125 | 5.725 | 6.1083 | 6.1083 | +0.342 (+5.92%) | 35,145,472 |
| 11 Apr 2022 | CNY | 5.7083 | 5.9583 | 5.65 | 5.7667 | 5.7667 | +0.058 (+1.02%) | 25,072,693 |
| 8 Apr 2022 | CNY | 5.575 | 5.7333 | 5.5083 | 5.7083 | 5.7083 | +0.133 (+2.39%) | 22,071,295 |
| 7 Apr 2022 | CNY | 5.4167 | 5.6417 | 5.4083 | 5.575 | 5.575 | +0.125 (+2.29%) | 22,452,193 |
| 6 Apr 2022 | CNY | 5.3667 | 5.4833 | 5.3583 | 5.45 | 5.45 | +0.025 (+0.46%) | 10,134,330 |
| 1 Apr 2022 | CNY | 5.425 | 5.45 | 5.3583 | 5.425 | 5.425 | -0.033 (-0.61%) | 8,916,518 |
