| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2022 | CNY | 1.107 | 1.107 | 1.083 | 1.095 | 1.095 | -0.012 (-1.08%) | 7,924,004 |
| 21 Jul 2022 | CNY | 1.096 | 1.12 | 1.056 | 1.107 | 1.107 | +0.013 (+1.19%) | 6,670,000 |
| 20 Jul 2022 | CNY | 1.102 | 1.104 | 1.091 | 1.094 | 1.094 | -0.008 (-0.73%) | 3,313,501 |
| 19 Jul 2022 | CNY | 1.091 | 1.116 | 1.078 | 1.102 | 1.102 | +0.02 (+1.85%) | 6,251,000 |
| 18 Jul 2022 | CNY | 1.07 | 1.087 | 1.054 | 1.082 | 1.082 | +0.012 (+1.12%) | 3,987,850 |
| 15 Jul 2022 | CNY | 1.046 | 1.096 | 1.046 | 1.07 | 1.07 | +0.024 (+2.29%) | 5,084,700 |
| 14 Jul 2022 | CNY | 1.028 | 1.06 | 1.02 | 1.046 | 1.046 | +0.022 (+2.15%) | 2,155,414 |
| 13 Jul 2022 | CNY | 1.047 | 1.047 | 1.013 | 1.024 | 1.024 | -0.004 (-0.39%) | 2,605,300 |
| 12 Jul 2022 | CNY | 1.051 | 1.053 | 1.025 | 1.028 | 1.028 | -0.026 (-2.47%) | 3,674,903 |
| 11 Jul 2022 | CNY | 1.065 | 1.077 | 1.036 | 1.054 | 1.054 | -0.016 (-1.50%) | 4,374,800 |
| 8 Jul 2022 | CNY | 1.08 | 1.091 | 1.068 | 1.07 | 1.07 | -0.01 (-0.93%) | 4,359,200 |
| 7 Jul 2022 | CNY | 1.058 | 1.086 | 1.047 | 1.08 | 1.08 | +0.024 (+2.27%) | 6,582,700 |
| 6 Jul 2022 | CNY | 1.037 | 1.074 | 1.037 | 1.056 | 1.056 | +0.003 (+0.28%) | 5,745,802 |
| 5 Jul 2022 | CNY | 1.072 | 1.082 | 1.038 | 1.053 | 1.053 | -0.019 (-1.77%) | 5,082,300 |
| 4 Jul 2022 | CNY | 1.084 | 1.084 | 1.056 | 1.072 | 1.072 | -0.012 (-1.11%) | 5,923,407 |
| 1 Jul 2022 | CNY | 1.082 | 1.093 | 1.077 | 1.084 | 1.084 | -0.01 (-0.91%) | 6,432,800 |
| 30 Jun 2022 | CNY | 1.09 | 1.103 | 1.082 | 1.094 | 1.094 | -0.001 (-0.09%) | 7,625,010 |
| 29 Jun 2022 | CNY | 1.119 | 1.13 | 1.085 | 1.095 | 1.095 | -0.024 (-2.14%) | 8,791,705 |
| 28 Jun 2022 | CNY | 1.093 | 1.123 | 1.076 | 1.119 | 1.119 | +0.026 (+2.38%) | 7,854,705 |
| 27 Jun 2022 | CNY | 1.081 | 1.101 | 1.075 | 1.093 | 1.093 | +0.012 (+1.11%) | 6,354,300 |
| 24 Jun 2022 | CNY | 1.07 | 1.086 | 1.06 | 1.081 | 1.081 | +0.012 (+1.12%) | 5,827,207 |
| 23 Jun 2022 | CNY | 1.019 | 1.069 | 1.019 | 1.069 | 1.069 | +0.054 (+5.32%) | 11,166,109 |
| 22 Jun 2022 | CNY | 1.036 | 1.074 | 1.014 | 1.015 | 1.015 | -0.02 (-1.93%) | 7,934,100 |
| 21 Jun 2022 | CNY | 1.04 | 1.045 | 1.021 | 1.035 | 1.035 | -0.005 (-0.48%) | 6,187,609 |
| 20 Jun 2022 | CNY | 1.024 | 1.076 | 1.024 | 1.04 | 1.04 | +0.014 (+1.36%) | 8,702,004 |
| 17 Jun 2022 | CNY | 1.018 | 1.031 | 1.003 | 1.026 | 1.026 | +0.008 (+0.79%) | 6,319,600 |
| 16 Jun 2022 | CNY | 1.025 | 1.034 | 1.012 | 1.018 | 1.018 | -0.007 (-0.68%) | 3,898,603 |
| 15 Jun 2022 | CNY | 1.027 | 1.078 | 1.017 | 1.025 | 1.025 | -0.003 (-0.29%) | 9,135,222 |
| 14 Jun 2022 | CNY | 1.009 | 1.03 | 0.975 | 1.028 | 1.028 | +0.014 (+1.38%) | 8,277,800 |
| 13 Jun 2022 | CNY | 1 | 1.018 | 0.951 | 1.014 | 1.014 | +0.014 (+1.40%) | 6,130,500 |
