| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2022 | CNY | 0.965 | 0.992 | 0.956 | 0.972 | 0.972 | -0.022 (-2.21%) | 38,000 |
| 29 Jul 2022 | CNY | 0.973 | 0.994 | 0.963 | 0.994 | 0.994 | -0.012 (-1.19%) | 105,400 |
| 28 Jul 2022 | CNY | 0.99 | 1.01 | 0.97 | 1.006 | 1.006 | +0.016 (+1.62%) | 26,000 |
| 27 Jul 2022 | CNY | 0.99 | 0.991 | 0.97 | 0.99 | 0.99 | +0.024 (+2.48%) | 53,100 |
| 26 Jul 2022 | CNY | 0.982 | 0.982 | 0.963 | 0.966 | 0.966 | +0.004 (+0.42%) | 46,805 |
| 25 Jul 2022 | CNY | 0.994 | 0.994 | 0.962 | 0.962 | 0.962 | -0.005 (-0.52%) | 26,204 |
| 22 Jul 2022 | CNY | 0.967 | 0.979 | 0.967 | 0.967 | 0.967 | -0.013 (-1.33%) | 8,100 |
| 21 Jul 2022 | CNY | 0.977 | 1.025 | 0.959 | 0.98 | 0.98 | +0.012 (+1.24%) | 31,300 |
| 20 Jul 2022 | CNY | 0.948 | 0.984 | 0.948 | 0.968 | 0.968 | +0.005 (+0.52%) | 41,305 |
| 19 Jul 2022 | CNY | 0.959 | 0.965 | 0.957 | 0.963 | 0.963 | -0.005 (-0.52%) | 8,600 |
| 18 Jul 2022 | CNY | 0.949 | 0.98 | 0.949 | 0.968 | 0.968 | 0.0 (0.0%) | 30,200 |
| 15 Jul 2022 | CNY | 0.97 | 0.97 | 0.952 | 0.968 | 0.968 | -0.021 (-2.12%) | 46,900 |
| 14 Jul 2022 | CNY | 0.971 | 0.989 | 0.971 | 0.989 | 0.989 | +0.008 (+0.82%) | 12,000 |
| 13 Jul 2022 | CNY | 0.989 | 0.989 | 0.981 | 0.981 | 0.981 | -0.009 (-0.91%) | 32,800 |
| 12 Jul 2022 | CNY | 1.006 | 1.007 | 0.99 | 0.99 | 0.99 | -0.017 (-1.69%) | 68,000 |
| 11 Jul 2022 | CNY | 1.009 | 1.1 | 1 | 1.007 | 1.007 | -0.013 (-1.27%) | 101,600 |
| 8 Jul 2022 | CNY | 1.013 | 1.032 | 1.013 | 1.02 | 1.02 | -0.013 (-1.26%) | 27,000 |
| 7 Jul 2022 | CNY | 1.052 | 1.08 | 1.023 | 1.033 | 1.033 | -0.018 (-1.71%) | 109,100 |
| 6 Jul 2022 | CNY | 1.02 | 1.053 | 0.995 | 1.051 | 1.051 | +0.043 (+4.27%) | 69,300 |
| 5 Jul 2022 | CNY | 0.99 | 1.013 | 0.99 | 1.008 | 1.008 | -0.005 (-0.49%) | 1,200 |
| 4 Jul 2022 | CNY | 1.015 | 1.015 | 1.013 | 1.013 | 1.013 | -0.003 (-0.30%) | 6,400 |
| 1 Jul 2022 | CNY | 1.01 | 1.027 | 1.005 | 1.016 | 1.016 | -0.021 (-2.03%) | 27,200 |
| 30 Jun 2022 | CNY | 1.005 | 1.053 | 1.005 | 1.037 | 1.037 | +0.012 (+1.17%) | 76,100 |
| 29 Jun 2022 | CNY | 1.013 | 1.025 | 1.009 | 1.025 | 1.025 | -0.001 (-0.10%) | 3,800 |
| 28 Jun 2022 | CNY | 1.015 | 1.027 | 1.015 | 1.026 | 1.026 | -0.004 (-0.39%) | 7,200 |
| 27 Jun 2022 | CNY | 1.009 | 1.037 | 1.009 | 1.03 | 1.03 | +0.018 (+1.78%) | 53,615 |
| 24 Jun 2022 | CNY | 1 | 1.013 | 1 | 1.012 | 1.012 | +0.012 (+1.20%) | 61,204 |
| 23 Jun 2022 | CNY | 0.999 | 1 | 0.994 | 1 | 1 | +0.001 (+0.10%) | 20,400 |
| 22 Jun 2022 | CNY | 0.99 | 0.999 | 0.98 | 0.999 | 0.999 | +0.003 (+0.30%) | 45,300 |
| 21 Jun 2022 | CNY | 0.986 | 1 | 0.986 | 0.996 | 0.996 | -0.004 (-0.40%) | 11,000 |
