| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 1.73 | 1.73 | 1.711 | 1.73 | 1.73 | -0.003 (-0.17%) | 17,300 |
| 30 Jun 2022 | CNY | 1.716 | 1.733 | 1.708 | 1.733 | 1.733 | +0.033 (+1.94%) | 272,900 |
| 29 Jun 2022 | CNY | 1.699 | 1.731 | 1.699 | 1.7 | 1.7 | +0.001 (+0.06%) | 59,700 |
| 28 Jun 2022 | CNY | 1.679 | 1.726 | 1.679 | 1.699 | 1.699 | -0.002 (-0.12%) | 147,400 |
| 27 Jun 2022 | CNY | 1.709 | 1.712 | 1.68 | 1.701 | 1.701 | +0.004 (+0.24%) | 34,400 |
| 24 Jun 2022 | CNY | 1.645 | 1.697 | 1.645 | 1.697 | 1.697 | +0.032 (+1.92%) | 131,700 |
| 23 Jun 2022 | CNY | 1.66 | 1.67 | 1.65 | 1.665 | 1.665 | +0.003 (+0.18%) | 16,900 |
| 22 Jun 2022 | CNY | 1.664 | 1.664 | 1.647 | 1.662 | 1.662 | -0.016 (-0.95%) | 5,700 |
| 21 Jun 2022 | CNY | 1.693 | 1.693 | 1.656 | 1.678 | 1.678 | +0.002 (+0.12%) | 30,100 |
| 20 Jun 2022 | CNY | 1.67 | 1.676 | 1.669 | 1.676 | 1.676 | -0.002 (-0.12%) | 3,100 |
| 17 Jun 2022 | CNY | 1.67 | 1.678 | 1.629 | 1.678 | 1.678 | +0.008 (+0.48%) | 72,300 |
| 16 Jun 2022 | CNY | 1.671 | 1.677 | 1.65 | 1.67 | 1.67 | -0.003 (-0.18%) | 18,100 |
| 15 Jun 2022 | CNY | 1.652 | 1.675 | 1.651 | 1.673 | 1.673 | +0.021 (+1.27%) | 82,552 |
| 14 Jun 2022 | CNY | 1.621 | 1.652 | 1.614 | 1.652 | 1.652 | 0.0 (0.0%) | 111,000 |
| 13 Jun 2022 | CNY | 1.654 | 1.654 | 1.624 | 1.652 | 1.652 | -0.002 (-0.12%) | 12,500 |
| 10 Jun 2022 | CNY | 1.624 | 1.655 | 1.621 | 1.654 | 1.654 | +0.021 (+1.29%) | 119,000 |
| 9 Jun 2022 | CNY | 1.68 | 1.68 | 1.62 | 1.633 | 1.633 | -0.014 (-0.85%) | 242,100 |
| 8 Jun 2022 | CNY | 1.646 | 1.65 | 1.625 | 1.647 | 1.647 | -0.002 (-0.12%) | 112,300 |
| 7 Jun 2022 | CNY | 1.698 | 1.698 | 1.617 | 1.649 | 1.649 | +0.006 (+0.37%) | 100,800 |
| 6 Jun 2022 | CNY | 1.586 | 1.643 | 1.586 | 1.643 | 1.643 | +0.031 (+1.92%) | 196,900 |
| 2 Jun 2022 | CNY | 1.577 | 1.615 | 1.577 | 1.612 | 1.612 | +0.023 (+1.45%) | 12,500 |
| 1 Jun 2022 | CNY | 1.567 | 1.642 | 1.567 | 1.589 | 1.589 | +0.003 (+0.19%) | 122,000 |
| 31 May 2022 | CNY | 1.578 | 1.597 | 1.555 | 1.586 | 1.586 | +0.008 (+0.51%) | 61,800 |
| 30 May 2022 | CNY | 1.585 | 1.586 | 1.578 | 1.578 | 1.578 | +0.019 (+1.22%) | 124,200 |
| 27 May 2022 | CNY | 1.569 | 1.584 | 1.544 | 1.559 | 1.559 | -0.01 (-0.64%) | 27,000 |
| 26 May 2022 | CNY | 1.59 | 1.59 | 1.526 | 1.569 | 1.569 | +0.012 (+0.77%) | 10,200 |
| 25 May 2022 | CNY | 1.524 | 1.574 | 1.524 | 1.557 | 1.557 | -0.02 (-1.27%) | 24,052 |
| 24 May 2022 | CNY | 1.596 | 1.597 | 1.536 | 1.577 | 1.577 | -0.02 (-1.25%) | 13,400 |
| 23 May 2022 | CNY | 1.645 | 1.645 | 1.561 | 1.597 | 1.597 | +0.009 (+0.57%) | 93,600 |
| 20 May 2022 | CNY | 1.556 | 1.599 | 1.554 | 1.588 | 1.588 | +0.038 (+2.45%) | 198,700 |
