| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 1.197 | 1.181 | 1.196 | 1.186 | 1.186 | -0.004 (-0.34%) | 453,200 |
| 30 Jun 2022 | CNY | 1.2 | 1.18 | 1.18 | 1.19 | 1.19 | +0.009 (+0.76%) | 139,200 |
| 29 Jun 2022 | CNY | 1.211 | 1.181 | 1.2 | 1.181 | 1.181 | -0.013 (-1.09%) | 687,300 |
| 28 Jun 2022 | CNY | 1.198 | 1.155 | 1.17 | 1.194 | 1.194 | +0.024 (+2.05%) | 474,400 |
| 27 Jun 2022 | CNY | 1.177 | 1.164 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 196,900 |
| 24 Jun 2022 | CNY | 1.164 | 1.14 | 1.14 | 1.16 | 1.16 | +0.019 (+1.67%) | 285,900 |
| 23 Jun 2022 | CNY | 1.144 | 1.115 | 1.127 | 1.141 | 1.141 | +0.019 (+1.69%) | 562,600 |
| 22 Jun 2022 | CNY | 1.197 | 1.122 | 1.171 | 1.122 | 1.122 | -0.027 (-2.35%) | 296,100 |
| 21 Jun 2022 | CNY | 1.159 | 1.143 | 1.159 | 1.149 | 1.149 | -0.008 (-0.69%) | 337,400 |
| 20 Jun 2022 | CNY | 1.159 | 1.136 | 1.158 | 1.157 | 1.157 | +0.02 (+1.76%) | 556,900 |
| 17 Jun 2022 | CNY | 1.138 | 1.119 | 1.129 | 1.137 | 1.137 | -0.001 (-0.09%) | 232,700 |
| 16 Jun 2022 | CNY | 1.176 | 1.134 | 1.151 | 1.138 | 1.138 | +0.002 (+0.18%) | 153,700 |
| 15 Jun 2022 | CNY | 1.146 | 1.126 | 1.137 | 1.136 | 1.136 | +0.016 (+1.43%) | 318,700 |
| 14 Jun 2022 | CNY | 1.121 | 1.084 | 1.12 | 1.12 | 1.12 | -0.009 (-0.80%) | 150,000 |
| 13 Jun 2022 | CNY | 1.133 | 1.116 | 1.129 | 1.129 | 1.129 | -0.004 (-0.35%) | 133,800 |
| 10 Jun 2022 | CNY | 1.136 | 1.116 | 1.122 | 1.133 | 1.133 | +0.011 (+0.98%) | 47,300 |
| 9 Jun 2022 | CNY | 1.159 | 1.122 | 1.159 | 1.122 | 1.122 | -0.032 (-2.77%) | 642,200 |
| 8 Jun 2022 | CNY | 1.172 | 1.142 | 1.153 | 1.154 | 1.154 | +0.005 (+0.44%) | 314,300 |
| 7 Jun 2022 | CNY | 1.166 | 1.141 | 1.166 | 1.149 | 1.149 | -0.016 (-1.37%) | 390,100 |
| 6 Jun 2022 | CNY | 1.166 | 1.127 | 1.127 | 1.165 | 1.165 | +0.049 (+4.39%) | 642,000 |
| 2 Jun 2022 | CNY | 1.118 | 1.088 | 1.094 | 1.116 | 1.116 | +0.022 (+2.01%) | 440,700 |
| 1 Jun 2022 | CNY | 1.1 | 1.084 | 1.093 | 1.094 | 1.094 | +0.005 (+0.46%) | 488,700 |
| 31 May 2022 | CNY | 1.091 | 1.058 | 1.068 | 1.089 | 1.089 | +0.021 (+1.97%) | 210,300 |
| 30 May 2022 | CNY | 1.07 | 1.053 | 1.054 | 1.068 | 1.068 | +0.024 (+2.30%) | 98,600 |
| 27 May 2022 | CNY | 1.067 | 1.044 | 1.065 | 1.044 | 1.044 | -0.007 (-0.67%) | 74,600 |
| 26 May 2022 | CNY | 1.056 | 1.026 | 1.043 | 1.051 | 1.051 | +0.008 (+0.77%) | 172,100 |
| 25 May 2022 | CNY | 1.047 | 1.033 | 1.044 | 1.043 | 1.043 | +0.006 (+0.58%) | 207,200 |
| 24 May 2022 | CNY | 1.095 | 1.036 | 1.086 | 1.037 | 1.037 | -0.052 (-4.78%) | 146,300 |
| 23 May 2022 | CNY | 1.089 | 1.076 | 1.08 | 1.089 | 1.089 | +0.015 (+1.40%) | 154,700 |
| 20 May 2022 | CNY | 1.082 | 1.062 | 1.082 | 1.074 | 1.074 | +0.014 (+1.32%) | 120,100 |
