| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 1.089 | 1.089 | 1.06 | 1.071 | 1.071 | -0.018 (-1.65%) | 82,508 |
| 5 Jul 2022 | CNY | 1.091 | 1.091 | 1.07 | 1.089 | 1.089 | -0.001 (-0.09%) | 4,400 |
| 4 Jul 2022 | CNY | 1.095 | 1.098 | 1.086 | 1.09 | 1.09 | +0.005 (+0.46%) | 85,002 |
| 1 Jul 2022 | CNY | 1.09 | 1.09 | 1.085 | 1.085 | 1.085 | -0.014 (-1.27%) | 7,400 |
| 30 Jun 2022 | CNY | 1.076 | 1.1 | 1.076 | 1.099 | 1.099 | +0.021 (+1.95%) | 280,303 |
| 29 Jun 2022 | CNY | 1.091 | 1.092 | 1.078 | 1.078 | 1.078 | -0.016 (-1.46%) | 100,900 |
| 28 Jun 2022 | CNY | 1.094 | 1.094 | 1.078 | 1.094 | 1.094 | 0.0 (0.0%) | 91,416 |
| 27 Jun 2022 | CNY | 1.095 | 1.1 | 1.073 | 1.094 | 1.094 | +0.01 (+0.92%) | 66,001 |
| 24 Jun 2022 | CNY | 1.053 | 1.085 | 1.053 | 1.084 | 1.084 | +0.014 (+1.31%) | 234,598 |
| 23 Jun 2022 | CNY | 1.063 | 1.07 | 1.06 | 1.07 | 1.07 | +0.005 (+0.47%) | 45,102 |
| 22 Jun 2022 | CNY | 1.061 | 1.075 | 1.061 | 1.065 | 1.065 | -0.004 (-0.37%) | 200,597 |
| 21 Jun 2022 | CNY | 1.076 | 1.076 | 1.069 | 1.069 | 1.069 | -0.006 (-0.56%) | 10,400 |
| 20 Jun 2022 | CNY | 1.059 | 1.076 | 1.029 | 1.075 | 1.075 | +0.016 (+1.51%) | 98,606 |
| 17 Jun 2022 | CNY | 1.059 | 1.059 | 1.059 | 1.059 | 1.059 | +0.008 (+0.76%) | 900 |
| 16 Jun 2022 | CNY | 1.05 | 1.06 | 1.05 | 1.051 | 1.051 | -0.009 (-0.85%) | 48,600 |
| 15 Jun 2022 | CNY | 1.047 | 1.068 | 1.047 | 1.06 | 1.06 | +0.012 (+1.15%) | 89,293 |
| 13 Jun 2022 | CNY | 1.025 | 1.048 | 1.025 | 1.048 | 1.048 | -0.008 (-0.76%) | 12,900 |
| 10 Jun 2022 | CNY | 1.039 | 1.057 | 1.039 | 1.056 | 1.056 | +0.01 (+0.96%) | 70,502 |
| 9 Jun 2022 | CNY | 1.037 | 1.046 | 1.034 | 1.046 | 1.046 | -0.001 (-0.10%) | 21,600 |
| 8 Jun 2022 | CNY | 1.04 | 1.048 | 1.032 | 1.047 | 1.047 | +0.014 (+1.36%) | 33,612 |
| 7 Jun 2022 | CNY | 1.02 | 1.05 | 1.02 | 1.033 | 1.033 | -0.012 (-1.15%) | 59,403 |
| 6 Jun 2022 | CNY | 1.125 | 1.125 | 0.998 | 1.045 | 1.045 | +0.022 (+2.15%) | 56,550 |
| 2 Jun 2022 | CNY | 1.01 | 1.032 | 1.01 | 1.023 | 1.023 | -0.009 (-0.87%) | 16,100 |
| 1 Jun 2022 | CNY | 1.01 | 1.034 | 1.009 | 1.032 | 1.032 | -0.003 (-0.29%) | 109,464 |
| 31 May 2022 | CNY | 0.999 | 1.049 | 0.999 | 1.035 | 1.035 | +0.036 (+3.60%) | 163,500 |
| 30 May 2022 | CNY | 0.98 | 0.999 | 0.98 | 0.999 | 0.999 | +0.014 (+1.42%) | 7,500 |
| 27 May 2022 | CNY | 0.98 | 0.985 | 0.98 | 0.985 | 0.985 | -0.003 (-0.30%) | 15,300 |
| 26 May 2022 | CNY | 0.98 | 0.988 | 0.98 | 0.988 | 0.988 | 0.0 (0.0%) | 25,923 |
| 24 May 2022 | CNY | 0.975 | 0.988 | 0.961 | 0.988 | 0.988 | -0.012 (-1.20%) | 56,623 |
| 20 May 2022 | CNY | 1.008 | 1.008 | 1 | 1 | 1 | +0.005 (+0.50%) | 114,701 |
