| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2022 | CNY | 1.447 | 1.423 | 1.447 | 1.433 | 1.433 | -0.017 (-1.17%) | 11,889,600 |
| 5 Jul 2022 | CNY | 1.46 | 1.436 | 1.46 | 1.45 | 1.45 | 0.0 (0.0%) | 7,769,600 |
| 4 Jul 2022 | CNY | 1.452 | 1.432 | 1.435 | 1.45 | 1.45 | +0.007 (+0.49%) | 8,962,300 |
| 1 Jul 2022 | CNY | 1.451 | 1.406 | 1.447 | 1.443 | 1.443 | -0.004 (-0.28%) | 8,988,200 |
| 30 Jun 2022 | CNY | 1.456 | 1.432 | 1.432 | 1.447 | 1.447 | +0.02 (+1.40%) | 8,501,100 |
| 29 Jun 2022 | CNY | 1.45 | 1.426 | 1.445 | 1.427 | 1.427 | -0.018 (-1.25%) | 10,811,400 |
| 28 Jun 2022 | CNY | 1.449 | 1.425 | 1.429 | 1.445 | 1.445 | +0.01 (+0.70%) | 11,296,800 |
| 27 Jun 2022 | CNY | 1.441 | 1.424 | 1.424 | 1.435 | 1.435 | +0.02 (+1.41%) | 10,139,900 |
| 24 Jun 2022 | CNY | 1.418 | 1.404 | 1.405 | 1.415 | 1.415 | +0.019 (+1.36%) | 9,657,400 |
| 23 Jun 2022 | CNY | 1.396 | 1.378 | 1.385 | 1.396 | 1.396 | +0.015 (+1.09%) | 9,330,800 |
| 22 Jun 2022 | CNY | 1.396 | 1.38 | 1.396 | 1.381 | 1.381 | -0.013 (-0.93%) | 9,769,000 |
| 21 Jun 2022 | CNY | 1.405 | 1.384 | 1.394 | 1.394 | 1.394 | -0.006 (-0.43%) | 10,017,000 |
| 20 Jun 2022 | CNY | 1.409 | 1.386 | 1.392 | 1.4 | 1.4 | +0.008 (+0.57%) | 12,638,300 |
| 17 Jun 2022 | CNY | 1.395 | 1.368 | 1.373 | 1.392 | 1.392 | +0.019 (+1.38%) | 13,985,700 |
| 16 Jun 2022 | CNY | 1.389 | 1.37 | 1.37 | 1.373 | 1.373 | -0.011 (-0.79%) | 9,525,400 |
| 15 Jun 2022 | CNY | 1.403 | 1.365 | 1.365 | 1.384 | 1.384 | +0.014 (+1.02%) | 11,294,100 |
| 14 Jun 2022 | CNY | 1.37 | 1.335 | 1.348 | 1.37 | 1.37 | +0.01 (+0.74%) | 12,824,800 |
| 13 Jun 2022 | CNY | 1.372 | 1.349 | 1.372 | 1.36 | 1.36 | -0.012 (-0.87%) | 9,024,200 |
| 10 Jun 2022 | CNY | 1.373 | 1.343 | 1.355 | 1.372 | 1.372 | +0.019 (+1.40%) | 5,757,600 |
| 9 Jun 2022 | CNY | 1.368 | 1.348 | 1.362 | 1.353 | 1.353 | -0.011 (-0.81%) | 11,438,000 |
| 8 Jun 2022 | CNY | 1.364 | 1.344 | 1.353 | 1.364 | 1.364 | +0.014 (+1.04%) | 9,549,300 |
| 7 Jun 2022 | CNY | 1.356 | 1.345 | 1.347 | 1.35 | 1.35 | +0.003 (+0.22%) | 9,088,000 |
| 6 Jun 2022 | CNY | 1.347 | 1.317 | 1.323 | 1.347 | 1.347 | +0.024 (+1.81%) | 8,027,800 |
| 2 Jun 2022 | CNY | 1.325 | 1.313 | 1.313 | 1.323 | 1.323 | +0.004 (+0.30%) | 9,993,200 |
| 1 Jun 2022 | CNY | 1.322 | 1.312 | 1.321 | 1.319 | 1.319 | -0.002 (-0.15%) | 11,012,000 |
| 31 May 2022 | CNY | 1.322 | 1.299 | 1.299 | 1.321 | 1.321 | +0.022 (+1.69%) | 16,266,800 |
| 30 May 2022 | CNY | 1.302 | 1.294 | 1.298 | 1.299 | 1.299 | +0.008 (+0.62%) | 8,499,600 |
| 27 May 2022 | CNY | 1.307 | 1.288 | 1.301 | 1.291 | 1.291 | +0.002 (+0.16%) | 8,500,800 |
| 26 May 2022 | CNY | 1.295 | 1.272 | 1.282 | 1.289 | 1.289 | +0.005 (+0.39%) | 9,686,100 |
| 25 May 2022 | CNY | 1.284 | 1.274 | 1.274 | 1.284 | 1.284 | +0.004 (+0.31%) | 6,194,100 |
