| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2022 | CNY | 1.69 | 1.725 | 1.69 | 1.722 | 1.722 | +0.007 (+0.41%) | 363,600 |
| 29 Jun 2022 | CNY | 1.754 | 1.764 | 1.699 | 1.715 | 1.715 | -0.044 (-2.50%) | 764,600 |
| 28 Jun 2022 | CNY | 1.73 | 1.759 | 1.718 | 1.759 | 1.759 | +0.016 (+0.92%) | 167,400 |
| 27 Jun 2022 | CNY | 1.729 | 1.743 | 1.729 | 1.743 | 1.743 | +0.013 (+0.75%) | 1,997,653 |
| 24 Jun 2022 | CNY | 1.712 | 1.744 | 1.712 | 1.73 | 1.73 | +0.026 (+1.53%) | 1,301,961 |
| 23 Jun 2022 | CNY | 1.663 | 1.704 | 1.663 | 1.704 | 1.704 | +0.025 (+1.49%) | 361,145 |
| 22 Jun 2022 | CNY | 1.708 | 1.711 | 1.673 | 1.679 | 1.679 | -0.029 (-1.70%) | 74,700 |
| 21 Jun 2022 | CNY | 1.693 | 1.716 | 1.68 | 1.708 | 1.708 | -0.006 (-0.35%) | 2,066,700 |
| 20 Jun 2022 | CNY | 1.681 | 1.721 | 1.681 | 1.714 | 1.714 | +0.044 (+2.63%) | 744,312 |
| 17 Jun 2022 | CNY | 1.643 | 1.68 | 1.643 | 1.67 | 1.67 | +0.027 (+1.64%) | 1,078,720 |
| 16 Jun 2022 | CNY | 1.613 | 1.66 | 1.613 | 1.643 | 1.643 | +0.012 (+0.74%) | 0 |
| 15 Jun 2022 | CNY | 1.633 | 1.649 | 1.623 | 1.631 | 1.631 | -0.002 (-0.12%) | 817,000 |
| 14 Jun 2022 | CNY | 1.604 | 1.638 | 1.592 | 1.633 | 1.633 | -0.011 (-0.67%) | 2,222,809 |
| 13 Jun 2022 | CNY | 1.634 | 1.646 | 1.623 | 1.644 | 1.644 | -0.005 (-0.30%) | 0 |
| 10 Jun 2022 | CNY | 1.614 | 1.65 | 1.614 | 1.649 | 1.649 | +0.063 (+3.97%) | 1,153,000 |
| 9 Jun 2022 | CNY | 1.624 | 1.624 | 1.58 | 1.586 | 1.586 | -0.05 (-3.06%) | 1,021,959 |
| 8 Jun 2022 | CNY | 1.624 | 1.636 | 1.6 | 1.636 | 1.636 | +0.012 (+0.74%) | 7,500 |
| 7 Jun 2022 | CNY | 1.631 | 1.638 | 1.604 | 1.624 | 1.624 | -0.007 (-0.43%) | 1,650,900 |
| 6 Jun 2022 | CNY | 1.57 | 1.639 | 1.57 | 1.631 | 1.631 | +0.061 (+3.89%) | 2,147,200 |
| 2 Jun 2022 | CNY | 1.55 | 1.585 | 1.55 | 1.57 | 1.57 | +0.023 (+1.49%) | 1,008,700 |
| 1 Jun 2022 | CNY | 1.535 | 1.547 | 1.535 | 1.547 | 1.547 | -0.001 (-0.06%) | 800,868 |
| 31 May 2022 | CNY | 1.569 | 1.569 | 1.491 | 1.548 | 1.548 | +0.048 (+3.20%) | 457,366 |
| 30 May 2022 | CNY | 1.482 | 1.5 | 1.482 | 1.5 | 1.5 | +0.005 (+0.33%) | 116,710 |
| 27 May 2022 | CNY | 1.502 | 1.502 | 1.492 | 1.495 | 1.495 | -0.001 (-0.07%) | 713,745 |
| 26 May 2022 | CNY | 1.474 | 1.5 | 1.462 | 1.496 | 1.496 | +0.006 (+0.40%) | 722,900 |
| 25 May 2022 | CNY | 1.468 | 1.49 | 1.466 | 1.49 | 1.49 | -0.001 (-0.07%) | 425,645 |
| 24 May 2022 | CNY | 1.532 | 1.532 | 1.491 | 1.491 | 1.491 | -0.031 (-2.04%) | 207,602 |
| 20 May 2022 | CNY | 1.485 | 1.522 | 1.485 | 1.522 | 1.522 | +0.024 (+1.60%) | 108,961 |
| 19 May 2022 | CNY | 1.469 | 1.498 | 1.469 | 1.498 | 1.498 | +0.039 (+2.67%) | 118,741 |
| 18 May 2022 | CNY | 1.456 | 1.468 | 1.455 | 1.459 | 1.459 | +0.003 (+0.21%) | 155,504 |
