| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 1.04 | 1.018 | 1.035 | 1.02 | 1.02 | -0.011 (-1.07%) | 274,700 |
| 5 Jul 2022 | CNY | 1.038 | 1.014 | 1.03 | 1.031 | 1.031 | +0.001 (+0.10%) | 305,500 |
| 4 Jul 2022 | CNY | 1.043 | 1.019 | 1.019 | 1.03 | 1.03 | +0.008 (+0.78%) | 9,777,700 |
| 1 Jul 2022 | CNY | 1.032 | 1.014 | 1.025 | 1.022 | 1.022 | -0.012 (-1.16%) | 161,500 |
| 30 Jun 2022 | CNY | 1.037 | 1.014 | 1.014 | 1.034 | 1.034 | +0.019 (+1.87%) | 208,000 |
| 29 Jun 2022 | CNY | 1.04 | 0.998 | 1.015 | 1.015 | 1.015 | -0.031 (-2.96%) | 145,000 |
| 28 Jun 2022 | CNY | 1.052 | 1.021 | 1.03 | 1.046 | 1.046 | +0.009 (+0.87%) | 163,100 |
| 27 Jun 2022 | CNY | 1.05 | 1.026 | 1.026 | 1.037 | 1.037 | +0.011 (+1.07%) | 3,161,300 |
| 24 Jun 2022 | CNY | 1.027 | 1.004 | 1.005 | 1.026 | 1.026 | +0.021 (+2.09%) | 349,500 |
| 23 Jun 2022 | CNY | 1.006 | 0.977 | 0.991 | 1.005 | 1.005 | +0.022 (+2.24%) | 12,621,500 |
| 22 Jun 2022 | CNY | 0.996 | 0.98 | 0.985 | 0.983 | 0.983 | -0.002 (-0.20%) | 93,600 |
| 21 Jun 2022 | CNY | 0.996 | 0.977 | 0.993 | 0.985 | 0.985 | -0.009 (-0.91%) | 127,800 |
| 20 Jun 2022 | CNY | 0.998 | 0.975 | 0.976 | 0.994 | 0.994 | +0.018 (+1.84%) | 126,400 |
| 17 Jun 2022 | CNY | 0.976 | 0.948 | 0.95 | 0.976 | 0.976 | +0.025 (+2.63%) | 189,900 |
| 16 Jun 2022 | CNY | 0.956 | 0.936 | 0.944 | 0.951 | 0.951 | +0.007 (+0.74%) | 204,900 |
| 15 Jun 2022 | CNY | 0.964 | 0.933 | 0.933 | 0.944 | 0.944 | +0.011 (+1.18%) | 222,500 |
| 14 Jun 2022 | CNY | 0.933 | 0.902 | 0.919 | 0.933 | 0.933 | -0.001 (-0.11%) | 176,800 |
| 13 Jun 2022 | CNY | 0.936 | 0.917 | 0.934 | 0.934 | 0.934 | 0.0 (0.0%) | 84,700 |
| 10 Jun 2022 | CNY | 0.934 | 0.907 | 0.92 | 0.934 | 0.934 | +0.014 (+1.52%) | 29,600 |
| 9 Jun 2022 | CNY | 0.941 | 0.919 | 0.941 | 0.92 | 0.92 | -0.021 (-2.23%) | 74,300 |
| 8 Jun 2022 | CNY | 0.941 | 0.918 | 0.938 | 0.941 | 0.941 | +0.003 (+0.32%) | 254,400 |
| 7 Jun 2022 | CNY | 0.944 | 0.917 | 0.937 | 0.938 | 0.938 | +0.001 (+0.11%) | 453,000 |
| 6 Jun 2022 | CNY | 0.949 | 0.899 | 0.899 | 0.937 | 0.937 | +0.038 (+4.23%) | 269,800 |
| 2 Jun 2022 | CNY | 0.9 | 0.881 | 0.89 | 0.899 | 0.899 | +0.009 (+1.01%) | 242,500 |
| 1 Jun 2022 | CNY | 0.893 | 0.875 | 0.875 | 0.89 | 0.89 | +0.015 (+1.71%) | 289,800 |
| 31 May 2022 | CNY | 0.887 | 0.852 | 0.863 | 0.875 | 0.875 | +0.012 (+1.39%) | 281,100 |
| 30 May 2022 | CNY | 0.868 | 0.852 | 0.868 | 0.863 | 0.863 | -0.005 (-0.58%) | 124,400 |
| 27 May 2022 | CNY | 0.876 | 0.848 | 0.856 | 0.868 | 0.868 | +0.008 (+0.93%) | 3,397,700 |
| 26 May 2022 | CNY | 0.998 | 0.85 | 0.998 | 0.86 | 0.86 | +0.003 (+0.35%) | 429,800 |
| 25 May 2022 | CNY | 0.865 | 0.854 | 0.855 | 0.857 | 0.857 | +0.002 (+0.23%) | 528,400 |
