| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2022 | CNY | 1.185 | 1.188 | 1.185 | 1.186 | 1.186 | +0.001 (+0.08%) | 2,265,500 |
| 29 Jun 2022 | CNY | 1.189 | 1.19 | 1.185 | 1.185 | 1.185 | -0.003 (-0.25%) | 2,628,020 |
| 28 Jun 2022 | CNY | 1.186 | 1.189 | 1.186 | 1.188 | 1.188 | +0.002 (+0.17%) | 2,841,022 |
| 27 Jun 2022 | CNY | 1.185 | 1.186 | 1.185 | 1.186 | 1.186 | +0.002 (+0.17%) | 17,662,632 |
| 24 Jun 2022 | CNY | 1.181 | 1.184 | 1.181 | 1.184 | 1.184 | +0.003 (+0.25%) | 8,128,400 |
| 23 Jun 2022 | CNY | 1.176 | 1.181 | 1.176 | 1.181 | 1.181 | +0.005 (+0.43%) | 7,387,200 |
| 22 Jun 2022 | CNY | 1.175 | 1.178 | 1.175 | 1.176 | 1.176 | -0.001 (-0.08%) | 12,282,124 |
| 21 Jun 2022 | CNY | 1.178 | 1.179 | 1.175 | 1.177 | 1.177 | -0.002 (-0.17%) | 7,352,724 |
| 20 Jun 2022 | CNY | 1.179 | 1.18 | 1.177 | 1.179 | 1.179 | 0.0 (0.0%) | 8,499,288 |
| 17 Jun 2022 | CNY | 1.177 | 1.179 | 1.177 | 1.179 | 1.179 | +0.004 (+0.34%) | 5,565,039 |
| 16 Jun 2022 | CNY | 1.174 | 1.177 | 1.174 | 1.175 | 1.175 | -0.001 (-0.09%) | 4,714,600 |
| 15 Jun 2022 | CNY | 1.174 | 1.177 | 1.174 | 1.176 | 1.176 | +0.002 (+0.17%) | 6,285,145 |
| 14 Jun 2022 | CNY | 1.171 | 1.174 | 1.171 | 1.174 | 1.174 | +0.002 (+0.17%) | 1,724,300 |
| 13 Jun 2022 | CNY | 1.172 | 1.174 | 1.171 | 1.172 | 1.172 | -0.001 (-0.09%) | 1,814,400 |
| 10 Jun 2022 | CNY | 1.171 | 1.173 | 1.171 | 1.173 | 1.173 | +0.002 (+0.17%) | 3,473,400 |
| 9 Jun 2022 | CNY | 1.171 | 1.172 | 1.17 | 1.171 | 1.171 | 0.0 (0.0%) | 4,325,200 |
| 8 Jun 2022 | CNY | 1.17 | 1.172 | 1.169 | 1.171 | 1.171 | +0.001 (+0.09%) | 293,400 |
| 7 Jun 2022 | CNY | 1.171 | 1.171 | 1.169 | 1.17 | 1.17 | +0.002 (+0.17%) | 1,204,100 |
| 6 Jun 2022 | CNY | 1.165 | 1.169 | 1.165 | 1.168 | 1.168 | +0.003 (+0.26%) | 6,246,848 |
| 2 Jun 2022 | CNY | 1.165 | 1.167 | 1.165 | 1.165 | 1.165 | 0.0 (0.0%) | 0 |
| 1 Jun 2022 | CNY | 1.164 | 1.166 | 1.164 | 1.165 | 1.165 | 0.0 (0.0%) | 1,282,000 |
| 31 May 2022 | CNY | 1.165 | 1.165 | 1.16 | 1.165 | 1.165 | 0.0 (0.0%) | 3,976,300 |
| 30 May 2022 | CNY | 1.163 | 1.165 | 1.163 | 1.165 | 1.165 | +0.002 (+0.17%) | 9,973,308 |
| 27 May 2022 | CNY | 1.164 | 1.165 | 1.162 | 1.163 | 1.163 | +0.001 (+0.09%) | 3,790,319 |
| 26 May 2022 | CNY | 1.162 | 1.163 | 1.16 | 1.162 | 1.162 | 0.0 (0.0%) | 7,279,319 |
| 25 May 2022 | CNY | 1.159 | 1.162 | 1.159 | 1.162 | 1.162 | +0.004 (+0.35%) | 3,578,600 |
| 24 May 2022 | CNY | 1.163 | 1.164 | 1.158 | 1.158 | 1.158 | -0.004 (-0.34%) | 5,209,500 |
| 20 May 2022 | CNY | 1.161 | 1.163 | 1.161 | 1.162 | 1.162 | +0.003 (+0.26%) | 1,160,600 |
| 19 May 2022 | CNY | 1.157 | 1.16 | 1.154 | 1.159 | 1.159 | 0.0 (0.0%) | 0 |
| 18 May 2022 | CNY | 1.158 | 1.16 | 1.158 | 1.159 | 1.159 | +0.001 (+0.09%) | 741,300 |
