| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 1.15 | 1.204 | 1.133 | 1.138 | 1.138 | -0.008 (-0.70%) | 8,243,100 |
| 4 Jul 2022 | CNY | 1.15 | 1.15 | 1.133 | 1.146 | 1.146 | 0.0 (0.0%) | 28,603,900 |
| 1 Jul 2022 | CNY | 1.15 | 1.17 | 1.145 | 1.146 | 1.146 | +0.001 (+0.09%) | 6,917,500 |
| 30 Jun 2022 | CNY | 1.153 | 1.165 | 1.14 | 1.145 | 1.145 | +0.003 (+0.26%) | 12,271,800 |
| 29 Jun 2022 | CNY | 1.18 | 1.18 | 1.142 | 1.142 | 1.142 | -0.038 (-3.22%) | 10,394,700 |
| 28 Jun 2022 | CNY | 1.16 | 1.185 | 1.148 | 1.18 | 1.18 | +0.018 (+1.55%) | 15,061,600 |
| 27 Jun 2022 | CNY | 1.146 | 1.186 | 1.146 | 1.162 | 1.162 | +0.021 (+1.84%) | 20,946,500 |
| 24 Jun 2022 | CNY | 1.121 | 1.141 | 1.119 | 1.141 | 1.141 | +0.031 (+2.79%) | 8,853,000 |
| 23 Jun 2022 | CNY | 1.1 | 1.118 | 1.09 | 1.11 | 1.11 | +0.012 (+1.09%) | 10,032,900 |
| 22 Jun 2022 | CNY | 1.114 | 1.117 | 1.095 | 1.098 | 1.098 | -0.005 (-0.45%) | 12,268,400 |
| 21 Jun 2022 | CNY | 1.09 | 1.108 | 1.088 | 1.103 | 1.103 | +0.013 (+1.19%) | 10,715,100 |
| 20 Jun 2022 | CNY | 1.075 | 1.094 | 1.075 | 1.09 | 1.09 | +0.009 (+0.83%) | 12,032,300 |
| 17 Jun 2022 | CNY | 1.063 | 1.086 | 1.063 | 1.081 | 1.081 | +0.008 (+0.75%) | 25,183,600 |
| 16 Jun 2022 | CNY | 1.105 | 1.106 | 1.071 | 1.073 | 1.073 | -0.027 (-2.45%) | 16,026,187 |
| 15 Jun 2022 | CNY | 1.099 | 1.111 | 1.097 | 1.1 | 1.1 | +0.005 (+0.46%) | 12,732,400 |
| 14 Jun 2022 | CNY | 1.079 | 1.095 | 1.069 | 1.095 | 1.095 | +0.006 (+0.55%) | 19,670,400 |
| 13 Jun 2022 | CNY | 1.123 | 1.123 | 1.081 | 1.089 | 1.089 | -0.034 (-3.03%) | 13,061,100 |
| 10 Jun 2022 | CNY | 1.093 | 1.13 | 1.093 | 1.123 | 1.123 | +0.02 (+1.81%) | 11,235,500 |
| 9 Jun 2022 | CNY | 1.136 | 1.146 | 1.103 | 1.103 | 1.103 | -0.022 (-1.96%) | 11,160,700 |
| 8 Jun 2022 | CNY | 1.101 | 1.132 | 1.101 | 1.125 | 1.125 | +0.03 (+2.74%) | 12,417,400 |
| 7 Jun 2022 | CNY | 1.091 | 1.11 | 1.085 | 1.095 | 1.095 | +0.009 (+0.83%) | 12,855,400 |
| 6 Jun 2022 | CNY | 1.061 | 1.088 | 1.061 | 1.086 | 1.086 | +0.738 (+212.07%) | 8,330,500 |
| 3 Jun 2022 | CNY | 0.348 | 0.348 | 0.348 | 0.348 | 0.348 | -0.712 (-67.17%) | 0 |
| 2 Jun 2022 | CNY | 1.069 | 1.069 | 1.051 | 1.06 | 1.06 | -0.009 (-0.84%) | 7,511,500 |
| 1 Jun 2022 | CNY | 1.066 | 1.077 | 1.058 | 1.069 | 1.069 | +0.008 (+0.75%) | 7,110,200 |
| 31 May 2022 | CNY | 1.041 | 1.065 | 1.037 | 1.061 | 1.061 | +0.03 (+2.91%) | 4,169,700 |
| 30 May 2022 | CNY | 1.01 | 1.034 | 1.01 | 1.031 | 1.031 | +0.029 (+2.89%) | 7,620,500 |
| 27 May 2022 | CNY | 0.999 | 1.022 | 0.998 | 1.002 | 1.002 | +0.021 (+2.14%) | 7,539,200 |
| 26 May 2022 | CNY | 0.982 | 1.009 | 0.964 | 0.981 | 0.981 | +0.004 (+0.41%) | 9,445,000 |
| 25 May 2022 | CNY | 0.97 | 0.981 | 0.968 | 0.977 | 0.977 | +0.007 (+0.72%) | 2,526,200 |
