| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 1.596 | 1.617 | 1.578 | 1.596 | 1.596 | -0.001 (-0.06%) | 21,392,000 |
| 5 Jul 2022 | CNY | 1.591 | 1.609 | 1.568 | 1.597 | 1.597 | +0.008 (+0.50%) | 21,739,400 |
| 4 Jul 2022 | CNY | 1.559 | 1.591 | 1.538 | 1.589 | 1.589 | +0.03 (+1.92%) | 20,588,900 |
| 1 Jul 2022 | CNY | 1.564 | 1.583 | 1.551 | 1.559 | 1.559 | -0.005 (-0.32%) | 18,843,000 |
| 30 Jun 2022 | CNY | 1.527 | 1.575 | 1.52 | 1.564 | 1.564 | +0.033 (+2.16%) | 23,311,800 |
| 29 Jun 2022 | CNY | 1.608 | 1.608 | 1.529 | 1.531 | 1.531 | -0.062 (-3.89%) | 23,657,400 |
| 28 Jun 2022 | CNY | 1.563 | 1.595 | 1.546 | 1.593 | 1.593 | +0.03 (+1.92%) | 23,302,700 |
| 27 Jun 2022 | CNY | 1.56 | 1.581 | 1.556 | 1.563 | 1.563 | +0.003 (+0.19%) | 19,272,100 |
| 24 Jun 2022 | CNY | 1.514 | 1.566 | 1.514 | 1.56 | 1.56 | +0.031 (+2.03%) | 23,651,400 |
| 23 Jun 2022 | CNY | 1.497 | 1.529 | 1.48 | 1.529 | 1.529 | +0.032 (+2.14%) | 22,716,100 |
| 22 Jun 2022 | CNY | 1.485 | 1.522 | 1.485 | 1.497 | 1.497 | +0.012 (+0.81%) | 25,828,600 |
| 21 Jun 2022 | CNY | 1.506 | 1.51 | 1.464 | 1.485 | 1.485 | -0.016 (-1.07%) | 26,557,500 |
| 20 Jun 2022 | CNY | 1.478 | 1.522 | 1.478 | 1.501 | 1.501 | +0.024 (+1.62%) | 19,249,700 |
| 17 Jun 2022 | CNY | 1.398 | 1.478 | 1.389 | 1.477 | 1.477 | +0.051 (+3.58%) | 24,384,500 |
| 16 Jun 2022 | CNY | 1.409 | 1.442 | 1.408 | 1.426 | 1.426 | +0.017 (+1.21%) | 24,936,100 |
| 15 Jun 2022 | CNY | 1.424 | 1.447 | 1.392 | 1.409 | 1.409 | -0.016 (-1.12%) | 20,154,900 |
| 14 Jun 2022 | CNY | 1.426 | 1.426 | 1.379 | 1.425 | 1.425 | -0.004 (-0.28%) | 19,633,600 |
| 13 Jun 2022 | CNY | 1.42 | 1.44 | 1.403 | 1.429 | 1.429 | +0.009 (+0.63%) | 22,426,500 |
| 10 Jun 2022 | CNY | 1.387 | 1.422 | 1.375 | 1.42 | 1.42 | +0.033 (+2.38%) | 20,386,600 |
| 9 Jun 2022 | CNY | 1.398 | 1.408 | 1.377 | 1.387 | 1.387 | -0.015 (-1.07%) | 20,592,000 |
| 8 Jun 2022 | CNY | 1.396 | 1.409 | 1.373 | 1.402 | 1.402 | +0.005 (+0.36%) | 19,809,600 |
| 7 Jun 2022 | CNY | 1.4 | 1.421 | 1.388 | 1.397 | 1.397 | -0.003 (-0.21%) | 23,747,800 |
| 6 Jun 2022 | CNY | 1.35 | 1.412 | 1.347 | 1.4 | 1.4 | +0.052 (+3.86%) | 19,644,500 |
| 2 Jun 2022 | CNY | 1.312 | 1.351 | 1.312 | 1.348 | 1.348 | +0.027 (+2.04%) | 23,588,100 |
| 1 Jun 2022 | CNY | 1.313 | 1.328 | 1.3 | 1.321 | 1.321 | +0.007 (+0.53%) | 22,277,400 |
| 31 May 2022 | CNY | 1.29 | 1.316 | 1.281 | 1.314 | 1.314 | +0.026 (+2.02%) | 23,298,700 |
| 30 May 2022 | CNY | 1.283 | 1.293 | 1.275 | 1.288 | 1.288 | +0.009 (+0.70%) | 24,683,800 |
| 27 May 2022 | CNY | 1.285 | 1.305 | 1.271 | 1.279 | 1.279 | -0.002 (-0.16%) | 22,567,982 |
| 26 May 2022 | CNY | 1.279 | 1.297 | 1.263 | 1.281 | 1.281 | +0.003 (+0.23%) | 27,231,300 |
| 25 May 2022 | CNY | 1.269 | 1.281 | 1.26 | 1.278 | 1.278 | +0.009 (+0.71%) | 22,973,700 |
