| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | CNY | 1.064 | 1.064 | 1.048 | 1.062 | 1.062 | -0.006 (-0.56%) | 40,009 |
| 12 Jul 2022 | CNY | 1.07 | 1.07 | 1.05 | 1.068 | 1.068 | +0.004 (+0.38%) | 132,500 |
| 11 Jul 2022 | CNY | 1.08 | 1.08 | 1.055 | 1.064 | 1.064 | -0.01 (-0.93%) | 234,800 |
| 8 Jul 2022 | CNY | 1.076 | 1.081 | 1.074 | 1.074 | 1.074 | -0.003 (-0.28%) | 51,100 |
| 7 Jul 2022 | CNY | 1.07 | 1.082 | 1.07 | 1.077 | 1.077 | -0.002 (-0.19%) | 300 |
| 6 Jul 2022 | CNY | 1.088 | 1.093 | 1.07 | 1.079 | 1.079 | -0.018 (-1.64%) | 93,400 |
| 5 Jul 2022 | CNY | 1.1 | 1.1 | 1.085 | 1.097 | 1.097 | +0.002 (+0.18%) | 50,479 |
| 4 Jul 2022 | CNY | 1.093 | 1.095 | 1.079 | 1.095 | 1.095 | +0.002 (+0.18%) | 72,000 |
| 1 Jul 2022 | CNY | 1.075 | 1.097 | 1.075 | 1.093 | 1.093 | +0.006 (+0.55%) | 40,500 |
| 30 Jun 2022 | CNY | 1.078 | 1.097 | 1.072 | 1.087 | 1.087 | +0.012 (+1.12%) | 232,942 |
| 29 Jun 2022 | CNY | 1.086 | 1.086 | 1.071 | 1.075 | 1.075 | -0.011 (-1.01%) | 123,199 |
| 28 Jun 2022 | CNY | 1.061 | 1.086 | 1.061 | 1.086 | 1.086 | +0.011 (+1.02%) | 126,841 |
| 27 Jun 2022 | CNY | 1.07 | 1.08 | 1.039 | 1.075 | 1.075 | +0.012 (+1.13%) | 150,300 |
| 24 Jun 2022 | CNY | 1.038 | 1.065 | 1.038 | 1.063 | 1.063 | +0.017 (+1.63%) | 143,500 |
| 23 Jun 2022 | CNY | 1.039 | 1.053 | 1.035 | 1.046 | 1.046 | +0.007 (+0.67%) | 85,400 |
| 22 Jun 2022 | CNY | 1.048 | 1.05 | 1.034 | 1.039 | 1.039 | -0.008 (-0.76%) | 101,200 |
| 21 Jun 2022 | CNY | 1.044 | 1.054 | 1.04 | 1.047 | 1.047 | +0.003 (+0.29%) | 435,881 |
| 20 Jun 2022 | CNY | 1.032 | 1.051 | 1.032 | 1.044 | 1.044 | -0.003 (-0.29%) | 113,200 |
| 17 Jun 2022 | CNY | 1.028 | 1.048 | 1.028 | 1.047 | 1.047 | +0.011 (+1.06%) | 89,300 |
| 16 Jun 2022 | CNY | 1.04 | 1.054 | 1.033 | 1.036 | 1.036 | -0.009 (-0.86%) | 108,000 |
| 15 Jun 2022 | CNY | 1.025 | 1.059 | 1.025 | 1.045 | 1.045 | +0.018 (+1.75%) | 123,094 |
| 14 Jun 2022 | CNY | 1.015 | 1.028 | 0.995 | 1.027 | 1.027 | +0.007 (+0.69%) | 129,494 |
| 13 Jun 2022 | CNY | 1.033 | 1.033 | 1.01 | 1.02 | 1.02 | -0.015 (-1.45%) | 80,594 |
| 10 Jun 2022 | CNY | 1.017 | 1.036 | 1.015 | 1.035 | 1.035 | +0.011 (+1.07%) | 177,794 |
| 9 Jun 2022 | CNY | 1.029 | 1.034 | 1.018 | 1.024 | 1.024 | +0.001 (+0.10%) | 69,288 |
| 8 Jun 2022 | CNY | 1.013 | 1.028 | 1.013 | 1.023 | 1.023 | +0.008 (+0.79%) | 113,400 |
| 7 Jun 2022 | CNY | 1.005 | 1.018 | 1.005 | 1.015 | 1.015 | +0.011 (+1.10%) | 1,500 |
| 6 Jun 2022 | CNY | 0.99 | 1.004 | 0.985 | 1.004 | 1.004 | +0.009 (+0.90%) | 194,434 |
| 2 Jun 2022 | CNY | 0.994 | 0.997 | 0.99 | 0.995 | 0.995 | -0.004 (-0.40%) | 102,700 |
| 1 Jun 2022 | CNY | 1.001 | 1.001 | 0.987 | 0.999 | 0.999 | -0.002 (-0.20%) | 107,690 |
