| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 1.0271 | 1.0385 | 1.0214 | 1.0271 | 1.0271 | -0.006 (-0.55%) | 8,022,928 |
| 11 Jul 2022 | CNY | 1.0271 | 1.0328 | 1.0157 | 1.0328 | 1.0328 | 0.0 (0.0%) | 8,700,050 |
| 8 Jul 2022 | CNY | 1.0385 | 1.0442 | 1.0271 | 1.0328 | 1.0328 | -0.006 (-0.55%) | 8,897,579 |
| 7 Jul 2022 | CNY | 1.0385 | 1.0442 | 1.0271 | 1.0385 | 1.0385 | 0.0 (0.0%) | 9,909,642 |
| 6 Jul 2022 | CNY | 1.0556 | 1.0556 | 1.0328 | 1.0385 | 1.0385 | -0.011 (-1.09%) | 7,409,142 |
| 5 Jul 2022 | CNY | 1.0613 | 1.067 | 1.0385 | 1.0499 | 1.0499 | -0.011 (-1.07%) | 9,790,295 |
| 4 Jul 2022 | CNY | 1.0956 | 1.0956 | 1.0499 | 1.0613 | 1.0613 | -0.034 (-3.13%) | 15,342,569 |
| 1 Jul 2022 | CNY | 1.0727 | 1.1184 | 1.0613 | 1.0956 | 1.0956 | +0.023 (+2.13%) | 15,656,402 |
| 30 Jun 2022 | CNY | 1.0842 | 1.0956 | 1.0613 | 1.0727 | 1.0727 | -0.011 (-1.06%) | 17,772,337 |
| 29 Jun 2022 | CNY | 1.0328 | 1.0842 | 1.0271 | 1.0842 | 1.0842 | +0.051 (+4.98%) | 20,568,551 |
| 28 Jun 2022 | CNY | 1.0214 | 1.0442 | 1.0157 | 1.0328 | 1.0328 | +0.011 (+1.12%) | 7,840,666 |
| 27 Jun 2022 | CNY | 1.0442 | 1.0613 | 1.0214 | 1.0214 | 1.0214 | -0.023 (-2.18%) | 12,015,877 |
| 24 Jun 2022 | CNY | 1.0442 | 1.067 | 1.0328 | 1.0442 | 1.0442 | 0.0 (0.0%) | 12,893,227 |
| 23 Jun 2022 | CNY | 0.9872 | 1.0442 | 0.9872 | 1.0442 | 1.0442 | +0.051 (+5.17%) | 10,419,013 |
| 22 Jun 2022 | CNY | 0.9872 | 1.0043 | 0.9814 | 0.9929 | 0.9929 | 0.0 (0.0%) | 11,680,847 |
| 21 Jun 2022 | CNY | 1.01 | 1.01 | 0.9757 | 0.9929 | 0.9929 | -0.017 (-1.69%) | 14,638,300 |
| 20 Jun 2022 | CNY | 1.0271 | 1.0271 | 0.9986 | 1.01 | 1.01 | -0.017 (-1.66%) | 8,739,657 |
| 17 Jun 2022 | CNY | 1.0271 | 1.0385 | 1.0214 | 1.0271 | 1.0271 | -0.006 (-0.55%) | 5,266,507 |
| 16 Jun 2022 | CNY | 1.0271 | 1.0556 | 1.0271 | 1.0328 | 1.0328 | -0.006 (-0.55%) | 9,250,904 |
| 15 Jun 2022 | CNY | 1.0613 | 1.0613 | 1.0328 | 1.0385 | 1.0385 | -0.011 (-1.09%) | 7,316,083 |
| 14 Jun 2022 | CNY | 1.0271 | 1.0499 | 1.0157 | 1.0499 | 1.0499 | +0.006 (+0.55%) | 10,605,096 |
| 13 Jun 2022 | CNY | 1.0499 | 1.0842 | 1.0271 | 1.0442 | 1.0442 | 0.0 (0.0%) | 18,000,393 |
| 10 Jun 2022 | CNY | 0.9929 | 1.0442 | 0.9929 | 1.0442 | 1.0442 | +0.051 (+5.17%) | 13,084,117 |
| 9 Jun 2022 | CNY | 1.0328 | 1.0328 | 0.9872 | 0.9929 | 0.9929 | -0.046 (-4.39%) | 13,484,388 |
| 8 Jun 2022 | CNY | 1.0328 | 1.0499 | 1.0214 | 1.0385 | 1.0385 | 0.0 (0.0%) | 11,998,124 |
| 7 Jun 2022 | CNY | 1.0328 | 1.0556 | 1.0271 | 1.0385 | 1.0385 | -0.006 (-0.55%) | 9,837,087 |
| 6 Jun 2022 | CNY | 1.0556 | 1.0613 | 1.0271 | 1.0442 | 1.0442 | -0.011 (-1.08%) | 12,407,210 |
| 2 Jun 2022 | CNY | 1.0613 | 1.0727 | 1.0328 | 1.0556 | 1.0556 | -0.017 (-1.59%) | 11,043,071 |
| 1 Jun 2022 | CNY | 1.0842 | 1.1013 | 1.067 | 1.0727 | 1.0727 | -0.011 (-1.06%) | 7,513,249 |
| 31 May 2022 | CNY | 1.1013 | 1.1355 | 1.0727 | 1.0842 | 1.0842 | 0.0 (0.0%) | 18,033,821 |
