| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2022 | CNY | 1.69 | 1.665 | 1.665 | 1.685 | 1.685 | +0.025 (+1.51%) | 54,500 |
| 24 Jun 2022 | CNY | 1.66 | 1.653 | 1.653 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,500 |
| 23 Jun 2022 | CNY | 1.64 | 1.602 | 1.62 | 1.64 | 1.64 | +0.008 (+0.49%) | 18,300 |
| 22 Jun 2022 | CNY | 1.643 | 1.625 | 1.634 | 1.632 | 1.632 | +0.002 (+0.12%) | 1,900 |
| 21 Jun 2022 | CNY | 1.63 | 1.613 | 1.626 | 1.63 | 1.63 | -0.024 (-1.45%) | 48,600 |
| 20 Jun 2022 | CNY | 1.662 | 1.635 | 1.64 | 1.654 | 1.654 | +0.028 (+1.72%) | 38,100 |
| 17 Jun 2022 | CNY | 1.626 | 1.6 | 1.606 | 1.626 | 1.626 | +0.032 (+2.01%) | 16,700 |
| 16 Jun 2022 | CNY | 1.598 | 1.578 | 1.578 | 1.594 | 1.594 | +0.019 (+1.21%) | 22,600 |
| 15 Jun 2022 | CNY | 1.604 | 1.575 | 1.596 | 1.575 | 1.575 | +0.022 (+1.42%) | 86,000 |
| 14 Jun 2022 | CNY | 1.553 | 1.522 | 1.532 | 1.553 | 1.553 | -0.005 (-0.32%) | 10,900 |
| 13 Jun 2022 | CNY | 1.578 | 1.556 | 1.578 | 1.558 | 1.558 | -0.014 (-0.89%) | 5,200 |
| 10 Jun 2022 | CNY | 1.573 | 1.54 | 1.54 | 1.572 | 1.572 | +0.012 (+0.77%) | 1,100 |
| 9 Jun 2022 | CNY | 1.564 | 1.56 | 1.56 | 1.56 | 1.56 | -0.013 (-0.83%) | 16,800 |
| 8 Jun 2022 | CNY | 1.575 | 1.558 | 1.575 | 1.573 | 1.573 | +0.011 (+0.70%) | 3,700 |
| 7 Jun 2022 | CNY | 1.572 | 1.562 | 1.566 | 1.562 | 1.562 | -0.012 (-0.76%) | 129,200 |
| 6 Jun 2022 | CNY | 1.574 | 1.523 | 1.523 | 1.574 | 1.574 | +0.051 (+3.35%) | 36,900 |
| 2 Jun 2022 | CNY | 1.523 | 1.503 | 1.503 | 1.523 | 1.523 | +0.023 (+1.53%) | 2,500 |
| 1 Jun 2022 | CNY | 1.522 | 1.5 | 1.522 | 1.5 | 1.5 | -0.021 (-1.38%) | 3,200 |
| 31 May 2022 | CNY | 1.521 | 1.498 | 1.498 | 1.521 | 1.521 | +0.038 (+2.56%) | 4,900 |
| 30 May 2022 | CNY | 1.483 | 1.483 | 1.483 | 1.483 | 1.483 | +0.014 (+0.95%) | 100 |
| 27 May 2022 | CNY | 1.49 | 1.468 | 1.49 | 1.469 | 1.469 | -0.004 (-0.27%) | 5,700 |
| 26 May 2022 | CNY | 1.473 | 1.458 | 1.458 | 1.473 | 1.473 | +0.023 (+1.59%) | 300 |
| 25 May 2022 | CNY | 1.455 | 1.45 | 1.453 | 1.45 | 1.45 | +0.001 (+0.07%) | 1,400 |
| 24 May 2022 | CNY | 1.494 | 1.441 | 1.489 | 1.449 | 1.449 | -0.054 (-3.59%) | 7,900 |
| 23 May 2022 | CNY | 1.504 | 1.501 | 1.501 | 1.503 | 1.503 | +0.002 (+0.13%) | 2,600 |
| 20 May 2022 | CNY | 1.501 | 1.48 | 1.492 | 1.501 | 1.501 | +0.029 (+1.97%) | 7,100 |
| 19 May 2022 | CNY | 1.472 | 1.456 | 1.456 | 1.472 | 1.472 | +0.013 (+0.89%) | 9,100 |
| 18 May 2022 | CNY | 1.463 | 1.455 | 1.463 | 1.459 | 1.459 | +0.01 (+0.69%) | 400 |
| 17 May 2022 | CNY | 1.449 | 1.431 | 1.431 | 1.449 | 1.449 | +0.018 (+1.26%) | 200 |
| 16 May 2022 | CNY | 1.446 | 1.431 | 1.444 | 1.431 | 1.431 | -0.015 (-1.04%) | 19,300 |
