| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 1.181 | 1.201 | 1.171 | 1.183 | 1.183 | +0.004 (+0.34%) | 55,366,352 |
| 11 Jul 2022 | CNY | 1.18 | 1.189 | 1.169 | 1.179 | 1.179 | -0.005 (-0.42%) | 57,649,967 |
| 8 Jul 2022 | CNY | 1.191 | 1.191 | 1.171 | 1.184 | 1.184 | -0.005 (-0.42%) | 44,470,527 |
| 7 Jul 2022 | CNY | 1.161 | 1.19 | 1.161 | 1.189 | 1.189 | +0.027 (+2.32%) | 55,638,058 |
| 6 Jul 2022 | CNY | 1.171 | 1.185 | 1.151 | 1.162 | 1.162 | -0.009 (-0.77%) | 50,381,867 |
| 5 Jul 2022 | CNY | 1.166 | 1.181 | 1.16 | 1.171 | 1.171 | +0.007 (+0.60%) | 58,454,631 |
| 4 Jul 2022 | CNY | 1.141 | 1.165 | 1.132 | 1.164 | 1.164 | +0.023 (+2.02%) | 48,478,847 |
| 1 Jul 2022 | CNY | 1.125 | 1.15 | 1.125 | 1.141 | 1.141 | +0.02 (+1.78%) | 53,950,372 |
| 30 Jun 2022 | CNY | 1.115 | 1.128 | 1.111 | 1.121 | 1.121 | +0.006 (+0.54%) | 47,002,430 |
| 29 Jun 2022 | CNY | 1.133 | 1.133 | 1.114 | 1.115 | 1.115 | -0.018 (-1.59%) | 43,629,214 |
| 28 Jun 2022 | CNY | 1.117 | 1.133 | 1.114 | 1.133 | 1.133 | +0.018 (+1.61%) | 47,988,236 |
| 27 Jun 2022 | CNY | 1.116 | 1.12 | 1.108 | 1.115 | 1.115 | 0.0 (0.0%) | 35,054,862 |
| 24 Jun 2022 | CNY | 1.114 | 1.12 | 1.107 | 1.115 | 1.115 | 0.0 (0.0%) | 41,445,634 |
| 23 Jun 2022 | CNY | 1.107 | 1.115 | 1.094 | 1.115 | 1.115 | +0.008 (+0.72%) | 39,162,304 |
| 22 Jun 2022 | CNY | 1.124 | 1.125 | 1.106 | 1.107 | 1.107 | -0.017 (-1.51%) | 34,763,653 |
| 21 Jun 2022 | CNY | 1.124 | 1.135 | 1.114 | 1.124 | 1.124 | 0.0 (0.0%) | 41,437,417 |
| 20 Jun 2022 | CNY | 1.109 | 1.131 | 1.105 | 1.124 | 1.124 | +0.015 (+1.35%) | 42,166,090 |
| 17 Jun 2022 | CNY | 1.095 | 1.11 | 1.092 | 1.109 | 1.109 | +0.011 (+1.00%) | 35,129,377 |
| 16 Jun 2022 | CNY | 1.105 | 1.11 | 1.096 | 1.098 | 1.098 | -0.006 (-0.54%) | 32,749,209 |
| 15 Jun 2022 | CNY | 1.102 | 1.119 | 1.099 | 1.104 | 1.104 | -0.006 (-0.54%) | 42,105,449 |
| 14 Jun 2022 | CNY | 1.09 | 1.11 | 1.079 | 1.11 | 1.11 | +0.01 (+0.91%) | 40,748,191 |
| 13 Jun 2022 | CNY | 1.117 | 1.117 | 1.088 | 1.1 | 1.1 | -0.018 (-1.61%) | 51,736,364 |
| 10 Jun 2022 | CNY | 1.089 | 1.118 | 1.084 | 1.118 | 1.118 | +0.023 (+2.10%) | 46,499,662 |
| 9 Jun 2022 | CNY | 1.101 | 1.115 | 1.091 | 1.095 | 1.095 | -0.01 (-0.90%) | 47,317,536 |
| 8 Jun 2022 | CNY | 1.1 | 1.11 | 1.087 | 1.105 | 1.105 | +0.005 (+0.45%) | 47,393,186 |
| 7 Jun 2022 | CNY | 1.106 | 1.111 | 1.094 | 1.1 | 1.1 | -0.006 (-0.54%) | 46,041,195 |
| 6 Jun 2022 | CNY | 1.097 | 1.107 | 1.088 | 1.106 | 1.106 | -2.832 (-71.91%) | 48,329,904 |
| 3 Jun 2022 | CNY | 3.932 | 3.942 | 3.902 | 3.938 | 3.938 | +2.842 (+259.31%) | 0 |
| 2 Jun 2022 | CNY | 1.091 | 1.099 | 1.086 | 1.096 | 1.096 | -0.004 (-0.36%) | 37,253,416 |
| 1 Jun 2022 | CNY | 1.095 | 1.103 | 1.084 | 1.1 | 1.1 | -0.005 (-0.45%) | 43,284,552 |
