| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2022 | CNY | 1.259 | 1.277 | 1.248 | 1.266 | 1.266 | +0.011 (+0.88%) | 951,000 |
| 3 Aug 2022 | CNY | 1.275 | 1.287 | 1.251 | 1.255 | 1.255 | -0.009 (-0.71%) | 2,278,800 |
| 2 Aug 2022 | CNY | 1.293 | 1.293 | 1.256 | 1.264 | 1.264 | -0.042 (-3.22%) | 1,334,800 |
| 1 Aug 2022 | CNY | 1.292 | 1.308 | 1.277 | 1.306 | 1.306 | +0.014 (+1.08%) | 2,576,500 |
| 29 Jul 2022 | CNY | 1.303 | 1.307 | 1.291 | 1.292 | 1.292 | -0.006 (-0.46%) | 1,730,800 |
| 28 Jul 2022 | CNY | 1.298 | 1.305 | 1.291 | 1.298 | 1.298 | +0.005 (+0.39%) | 1,928,400 |
| 27 Jul 2022 | CNY | 1.284 | 1.3 | 1.279 | 1.293 | 1.293 | -0.002 (-0.15%) | 2,240,200 |
| 26 Jul 2022 | CNY | 1.281 | 1.306 | 1.276 | 1.295 | 1.295 | +0.018 (+1.41%) | 2,503,500 |
| 25 Jul 2022 | CNY | 1.283 | 1.297 | 1.272 | 1.277 | 1.277 | -0.01 (-0.78%) | 2,213,800 |
| 22 Jul 2022 | CNY | 1.295 | 1.295 | 1.272 | 1.287 | 1.287 | 0.0 (0.0%) | 1,215,200 |
| 21 Jul 2022 | CNY | 1.304 | 1.304 | 1.245 | 1.287 | 1.287 | -0.018 (-1.38%) | 2,840,800 |
| 20 Jul 2022 | CNY | 1.289 | 1.312 | 1.289 | 1.305 | 1.305 | +0.018 (+1.40%) | 2,635,900 |
| 19 Jul 2022 | CNY | 1.29 | 1.302 | 1.271 | 1.287 | 1.287 | -0.003 (-0.23%) | 2,883,400 |
| 18 Jul 2022 | CNY | 1.26 | 1.291 | 1.26 | 1.29 | 1.29 | +0.027 (+2.14%) | 3,392,100 |
| 15 Jul 2022 | CNY | 1.283 | 1.298 | 1.263 | 1.263 | 1.263 | -0.023 (-1.79%) | 2,674,000 |
| 14 Jul 2022 | CNY | 1.272 | 1.296 | 1.269 | 1.286 | 1.286 | +0.002 (+0.16%) | 1,264,700 |
| 13 Jul 2022 | CNY | 1.268 | 1.289 | 1.254 | 1.284 | 1.284 | +0.005 (+0.39%) | 2,881,700 |
| 12 Jul 2022 | CNY | 1.302 | 1.307 | 1.275 | 1.279 | 1.279 | -0.035 (-2.66%) | 3,201,700 |
| 11 Jul 2022 | CNY | 1.338 | 1.338 | 1.288 | 1.314 | 1.314 | -0.031 (-2.30%) | 3,486,400 |
| 8 Jul 2022 | CNY | 1.368 | 1.37 | 1.344 | 1.345 | 1.345 | -0.016 (-1.18%) | 3,098,400 |
| 7 Jul 2022 | CNY | 1.349 | 1.367 | 1.329 | 1.361 | 1.361 | +0.007 (+0.52%) | 3,082,201 |
| 6 Jul 2022 | CNY | 1.363 | 1.363 | 1.328 | 1.354 | 1.354 | -0.017 (-1.24%) | 3,172,300 |
| 5 Jul 2022 | CNY | 1.36 | 1.39 | 1.354 | 1.371 | 1.371 | +0.011 (+0.81%) | 13,167,200 |
| 4 Jul 2022 | CNY | 1.334 | 1.365 | 1.322 | 1.36 | 1.36 | +0.02 (+1.49%) | 3,173,700 |
| 1 Jul 2022 | CNY | 1.314 | 1.345 | 1.26 | 1.34 | 1.34 | +0.021 (+1.59%) | 3,485,300 |
| 30 Jun 2022 | CNY | 1.297 | 1.327 | 1.297 | 1.319 | 1.319 | +0.022 (+1.70%) | 3,445,600 |
| 29 Jun 2022 | CNY | 1.344 | 1.344 | 1.293 | 1.297 | 1.297 | -0.048 (-3.57%) | 2,552,100 |
| 28 Jun 2022 | CNY | 1.327 | 1.35 | 1.317 | 1.345 | 1.345 | +0.022 (+1.66%) | 4,039,500 |
| 27 Jun 2022 | CNY | 1.289 | 1.336 | 1.275 | 1.323 | 1.323 | +0.042 (+3.28%) | 5,721,600 |
| 24 Jun 2022 | CNY | 1.282 | 1.285 | 1.268 | 1.281 | 1.281 | -0.001 (-0.08%) | 3,206,100 |
