| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2022 | CNY | 1.023 | 0.989 | 1.003 | 1.021 | 1.021 | +0.018 (+1.79%) | 9,644,200 |
| 1 Jul 2022 | CNY | 1.011 | 0.991 | 1.01 | 1.003 | 1.003 | -0.006 (-0.59%) | 5,163,600 |
| 30 Jun 2022 | CNY | 1.019 | 0.995 | 0.996 | 1.009 | 1.009 | +0.007 (+0.70%) | 8,054,520 |
| 29 Jun 2022 | CNY | 1.045 | 1 | 1.045 | 1.002 | 1.002 | -0.044 (-4.21%) | 11,890,610 |
| 28 Jun 2022 | CNY | 1.048 | 1.02 | 1.034 | 1.046 | 1.046 | +0.012 (+1.16%) | 10,313,720 |
| 27 Jun 2022 | CNY | 1.046 | 1.025 | 1.045 | 1.034 | 1.034 | +0.004 (+0.39%) | 12,694,560 |
| 24 Jun 2022 | CNY | 1.04 | 1.011 | 1.025 | 1.03 | 1.03 | +0.01 (+0.98%) | 15,790,500 |
| 23 Jun 2022 | CNY | 1.02 | 0.979 | 0.981 | 1.02 | 1.02 | +0.039 (+3.98%) | 18,075,520 |
| 22 Jun 2022 | CNY | 1 | 0.979 | 0.979 | 0.981 | 0.981 | +0.001 (+0.10%) | 8,747,600 |
| 21 Jun 2022 | CNY | 0.989 | 0.965 | 0.989 | 0.98 | 0.98 | -0.012 (-1.21%) | 7,720,800 |
| 20 Jun 2022 | CNY | 1.008 | 0.977 | 0.977 | 0.992 | 0.992 | +0.017 (+1.74%) | 11,716,030 |
| 17 Jun 2022 | CNY | 0.975 | 0.921 | 0.921 | 0.975 | 0.975 | +0.042 (+4.50%) | 22,218,210 |
| 16 Jun 2022 | CNY | 0.941 | 0.924 | 0.927 | 0.933 | 0.933 | +0.006 (+0.65%) | 7,623,300 |
| 15 Jun 2022 | CNY | 0.954 | 0.916 | 0.934 | 0.927 | 0.927 | -0.006 (-0.64%) | 11,249,410 |
| 14 Jun 2022 | CNY | 0.938 | 0.901 | 0.938 | 0.933 | 0.933 | -0.009 (-0.96%) | 11,292,810 |
| 13 Jun 2022 | CNY | 0.946 | 0.905 | 0.913 | 0.942 | 0.942 | +0.022 (+2.39%) | 13,383,310 |
| 10 Jun 2022 | CNY | 0.92 | 0.872 | 0.873 | 0.92 | 0.92 | +0.044 (+5.02%) | 16,489,310 |
| 9 Jun 2022 | CNY | 0.905 | 0.87 | 0.905 | 0.876 | 0.876 | -0.022 (-2.45%) | 5,873,300 |
| 8 Jun 2022 | CNY | 0.901 | 0.868 | 0.885 | 0.898 | 0.898 | +0.014 (+1.58%) | 8,091,520 |
| 7 Jun 2022 | CNY | 0.897 | 0.873 | 0.897 | 0.884 | 0.884 | -0.007 (-0.79%) | 7,018,700 |
| 6 Jun 2022 | CNY | 0.897 | 0.842 | 0.842 | 0.891 | 0.891 | +0.047 (+5.57%) | 16,563,300 |
| 2 Jun 2022 | CNY | 0.848 | 0.816 | 0.826 | 0.844 | 0.844 | +0.017 (+2.06%) | 8,308,600 |
| 1 Jun 2022 | CNY | 0.832 | 0.796 | 0.804 | 0.827 | 0.827 | +0.02 (+2.48%) | 9,622,500 |
| 31 May 2022 | CNY | 0.808 | 0.784 | 0.798 | 0.807 | 0.807 | +0.009 (+1.13%) | 6,528,500 |
| 30 May 2022 | CNY | 0.799 | 0.78 | 0.78 | 0.798 | 0.798 | +0.016 (+2.05%) | 8,761,600 |
| 27 May 2022 | CNY | 0.803 | 0.776 | 0.788 | 0.782 | 0.782 | +0.005 (+0.64%) | 6,226,800 |
| 26 May 2022 | CNY | 0.791 | 0.764 | 0.78 | 0.777 | 0.777 | +0.001 (+0.13%) | 6,710,100 |
| 25 May 2022 | CNY | 0.786 | 0.765 | 0.779 | 0.776 | 0.776 | -0.003 (-0.39%) | 5,616,300 |
| 24 May 2022 | CNY | 0.807 | 0.778 | 0.805 | 0.779 | 0.779 | -0.033 (-4.06%) | 6,893,400 |
| 23 May 2022 | CNY | 0.817 | 0.798 | 0.81 | 0.812 | 0.812 | +0.002 (+0.25%) | 6,476,410 |
