| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 1.242 | 1.231 | 1.24 | 1.235 | 1.235 | +0.001 (+0.08%) | 983,530 |
| 30 Jun 2022 | CNY | 1.241 | 1.225 | 1.234 | 1.234 | 1.234 | +0.005 (+0.41%) | 2,499,800 |
| 29 Jun 2022 | CNY | 1.268 | 1.227 | 1.262 | 1.229 | 1.229 | -0.014 (-1.13%) | 1,215,210 |
| 28 Jun 2022 | CNY | 1.243 | 1.225 | 1.225 | 1.243 | 1.243 | +0.016 (+1.30%) | 1,734,530 |
| 27 Jun 2022 | CNY | 1.232 | 1.222 | 1.222 | 1.227 | 1.227 | +0.01 (+0.82%) | 1,398,370 |
| 24 Jun 2022 | CNY | 1.219 | 1.209 | 1.211 | 1.217 | 1.217 | +0.006 (+0.50%) | 4,397,300 |
| 23 Jun 2022 | CNY | 1.211 | 1.185 | 1.186 | 1.211 | 1.211 | +0.027 (+2.28%) | 1,124,700 |
| 22 Jun 2022 | CNY | 1.204 | 1.184 | 1.2 | 1.184 | 1.184 | -0.021 (-1.74%) | 2,572,200 |
| 21 Jun 2022 | CNY | 1.211 | 1.194 | 1.203 | 1.205 | 1.205 | -0.002 (-0.17%) | 1,735,500 |
| 20 Jun 2022 | CNY | 1.21 | 1.2 | 1.2 | 1.207 | 1.207 | +0.007 (+0.58%) | 2,891,260 |
| 17 Jun 2022 | CNY | 1.201 | 1.183 | 1.194 | 1.2 | 1.2 | +0.006 (+0.50%) | 1,588,400 |
| 16 Jun 2022 | CNY | 1.21 | 1.193 | 1.202 | 1.194 | 1.194 | -0.008 (-0.67%) | 2,183,000 |
| 15 Jun 2022 | CNY | 1.221 | 1.196 | 1.196 | 1.202 | 1.202 | +0.014 (+1.18%) | 5,304,700 |
| 14 Jun 2022 | CNY | 1.23 | 1.157 | 1.195 | 1.188 | 1.188 | +0.003 (+0.25%) | 4,716,800 |
| 13 Jun 2022 | CNY | 1.19 | 1.175 | 1.19 | 1.185 | 1.185 | -0.006 (-0.50%) | 4,095,900 |
| 10 Jun 2022 | CNY | 1.191 | 1.172 | 1.172 | 1.191 | 1.191 | +0.011 (+0.93%) | 5,017,600 |
| 9 Jun 2022 | CNY | 1.191 | 1.174 | 1.187 | 1.18 | 1.18 | -0.009 (-0.76%) | 3,452,100 |
| 8 Jun 2022 | CNY | 1.192 | 1.171 | 1.187 | 1.189 | 1.189 | +0.004 (+0.34%) | 3,277,000 |
| 7 Jun 2022 | CNY | 1.187 | 1.176 | 1.186 | 1.185 | 1.185 | 0.0 (0.0%) | 3,587,700 |
| 6 Jun 2022 | CNY | 1.185 | 1.164 | 1.173 | 1.185 | 1.185 | +0.012 (+1.02%) | 1,826,800 |
| 2 Jun 2022 | CNY | 1.173 | 1.164 | 1.171 | 1.173 | 1.173 | +0.002 (+0.17%) | 1,052,300 |
| 1 Jun 2022 | CNY | 1.171 | 1.161 | 1.164 | 1.171 | 1.171 | +0.007 (+0.60%) | 1,381,000 |
| 31 May 2022 | CNY | 1.165 | 1.154 | 1.155 | 1.164 | 1.164 | +0.006 (+0.52%) | 1,627,200 |
| 30 May 2022 | CNY | 1.17 | 1.15 | 1.17 | 1.158 | 1.158 | +0.004 (+0.35%) | 2,061,200 |
| 27 May 2022 | CNY | 1.161 | 1.145 | 1.158 | 1.154 | 1.154 | +0.004 (+0.35%) | 920,200 |
| 26 May 2022 | CNY | 1.155 | 1.134 | 1.144 | 1.15 | 1.15 | +0.011 (+0.97%) | 867,200 |
| 25 May 2022 | CNY | 1.139 | 1.12 | 1.123 | 1.139 | 1.139 | +0.018 (+1.61%) | 967,700 |
| 24 May 2022 | CNY | 1.152 | 1.121 | 1.15 | 1.121 | 1.121 | -0.029 (-2.52%) | 266,880 |
| 23 May 2022 | CNY | 1.159 | 1.142 | 1.159 | 1.15 | 1.15 | -0.009 (-0.78%) | 477,100 |
| 20 May 2022 | CNY | 1.159 | 1.143 | 1.143 | 1.159 | 1.159 | +0.016 (+1.40%) | 1,279,300 |
