| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | CNY | 1.398 | 1.398 | 1.34 | 1.341 | 1.341 | -0.021 (-1.54%) | 77,677 |
| 8 Jul 2022 | CNY | 1.359 | 1.379 | 1.359 | 1.362 | 1.362 | +0.003 (+0.22%) | 18,002 |
| 7 Jul 2022 | CNY | 1.351 | 1.369 | 1.351 | 1.359 | 1.359 | -0.004 (-0.29%) | 36,198 |
| 6 Jul 2022 | CNY | 1.377 | 1.377 | 1.363 | 1.363 | 1.363 | -0.014 (-1.02%) | 30,048 |
| 5 Jul 2022 | CNY | 1.396 | 1.396 | 1.377 | 1.377 | 1.377 | -0.008 (-0.58%) | 92,100 |
| 4 Jul 2022 | CNY | 1.372 | 1.385 | 1.368 | 1.385 | 1.385 | +0.013 (+0.95%) | 89,076 |
| 1 Jul 2022 | CNY | 1.362 | 1.376 | 1.355 | 1.372 | 1.372 | +0.01 (+0.73%) | 62,675 |
| 30 Jun 2022 | CNY | 1.338 | 1.463 | 1.338 | 1.362 | 1.362 | +0.017 (+1.26%) | 110,490 |
| 29 Jun 2022 | CNY | 1.365 | 1.383 | 1.345 | 1.345 | 1.345 | -0.017 (-1.25%) | 57,192 |
| 28 Jun 2022 | CNY | 1.34 | 1.362 | 1.34 | 1.362 | 1.362 | +0.008 (+0.59%) | 227,450 |
| 27 Jun 2022 | CNY | 1.345 | 1.355 | 1.334 | 1.354 | 1.354 | +0.028 (+2.11%) | 134,654 |
| 24 Jun 2022 | CNY | 1.345 | 1.345 | 1.326 | 1.326 | 1.326 | +0.004 (+0.30%) | 11,793 |
| 23 Jun 2022 | CNY | 1.316 | 1.322 | 1.3 | 1.322 | 1.322 | +0.002 (+0.15%) | 22,127 |
| 22 Jun 2022 | CNY | 1.321 | 1.321 | 1.308 | 1.32 | 1.32 | -0.001 (-0.08%) | 73,954 |
| 21 Jun 2022 | CNY | 1.312 | 1.342 | 1.312 | 1.321 | 1.321 | 0.0 (0.0%) | 99,932 |
| 20 Jun 2022 | CNY | 1.313 | 1.334 | 1.313 | 1.321 | 1.321 | +0.011 (+0.84%) | 33,847 |
| 17 Jun 2022 | CNY | 1.307 | 1.31 | 1.296 | 1.31 | 1.31 | 0.0 (0.0%) | 20,998 |
| 16 Jun 2022 | CNY | 1.306 | 1.322 | 1.304 | 1.31 | 1.31 | +0.007 (+0.54%) | 65,500 |
| 15 Jun 2022 | CNY | 1.299 | 1.315 | 1.299 | 1.303 | 1.303 | +0.004 (+0.31%) | 141,389 |
| 14 Jun 2022 | CNY | 1.259 | 1.299 | 1.259 | 1.299 | 1.299 | +0.015 (+1.17%) | 31,898 |
| 13 Jun 2022 | CNY | 1.297 | 1.297 | 1.28 | 1.284 | 1.284 | -0.012 (-0.93%) | 27,433 |
| 10 Jun 2022 | CNY | 1.27 | 1.303 | 1.27 | 1.296 | 1.296 | +0.015 (+1.17%) | 41,518 |
| 9 Jun 2022 | CNY | 1.298 | 1.305 | 1.281 | 1.281 | 1.281 | -0.012 (-0.93%) | 53,518 |
| 8 Jun 2022 | CNY | 1.299 | 1.303 | 1.289 | 1.293 | 1.293 | -0.004 (-0.31%) | 2,200 |
| 7 Jun 2022 | CNY | 1.29 | 1.298 | 1.285 | 1.297 | 1.297 | +0.012 (+0.93%) | 31,300 |
| 6 Jun 2022 | CNY | 1.27 | 1.285 | 1.27 | 1.285 | 1.285 | +0.012 (+0.94%) | 118,438 |
| 2 Jun 2022 | CNY | 1.26 | 1.273 | 1.26 | 1.273 | 1.273 | +0.003 (+0.24%) | 17,377 |
| 1 Jun 2022 | CNY | 1.27 | 1.27 | 1.258 | 1.27 | 1.27 | 0.0 (0.0%) | 259,770 |
| 31 May 2022 | CNY | 1.256 | 1.27 | 1.256 | 1.27 | 1.27 | +0.014 (+1.11%) | 116,653 |
| 30 May 2022 | CNY | 1.245 | 1.257 | 1.245 | 1.256 | 1.256 | +0.002 (+0.16%) | 4,790 |
