| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 1.265 | 1.274 | 1.262 | 1.27 | 1.27 | +0.006 (+0.47%) | 35,525,500 |
| 18 Jul 2022 | CNY | 1.241 | 1.264 | 1.241 | 1.264 | 1.264 | +0.024 (+1.94%) | 34,594,840 |
| 15 Jul 2022 | CNY | 1.26 | 1.262 | 1.237 | 1.24 | 1.24 | -0.021 (-1.67%) | 37,828,900 |
| 14 Jul 2022 | CNY | 1.271 | 1.272 | 1.257 | 1.261 | 1.261 | -0.013 (-1.02%) | 38,255,700 |
| 13 Jul 2022 | CNY | 1.272 | 1.276 | 1.264 | 1.274 | 1.274 | +0.002 (+0.16%) | 59,767,110 |
| 12 Jul 2022 | CNY | 1.267 | 1.283 | 1.266 | 1.272 | 1.272 | +0.001 (+0.08%) | 56,353,970 |
| 11 Jul 2022 | CNY | 1.285 | 1.287 | 1.264 | 1.271 | 1.271 | -0.014 (-1.09%) | 37,382,230 |
| 8 Jul 2022 | CNY | 1.282 | 1.292 | 1.281 | 1.285 | 1.285 | +0.003 (+0.23%) | 27,949,260 |
| 7 Jul 2022 | CNY | 1.274 | 1.286 | 1.271 | 1.282 | 1.282 | +0.007 (+0.55%) | 37,357,600 |
| 6 Jul 2022 | CNY | 1.297 | 1.297 | 1.265 | 1.275 | 1.275 | -0.023 (-1.77%) | 44,313,200 |
| 5 Jul 2022 | CNY | 1.295 | 1.303 | 1.287 | 1.298 | 1.298 | +0.003 (+0.23%) | 31,694,800 |
| 4 Jul 2022 | CNY | 1.29 | 1.295 | 1.286 | 1.295 | 1.295 | +0.004 (+0.31%) | 29,675,600 |
| 1 Jul 2022 | CNY | 1.286 | 1.294 | 1.277 | 1.291 | 1.291 | +0.004 (+0.31%) | 31,246,100 |
| 30 Jun 2022 | CNY | 1.284 | 1.292 | 1.28 | 1.287 | 1.287 | +0.007 (+0.55%) | 36,281,070 |
| 29 Jun 2022 | CNY | 1.285 | 1.294 | 1.28 | 1.28 | 1.28 | -0.005 (-0.39%) | 47,806,660 |
| 28 Jun 2022 | CNY | 1.273 | 1.285 | 1.272 | 1.285 | 1.285 | +0.011 (+0.86%) | 36,484,640 |
| 27 Jun 2022 | CNY | 1.262 | 1.275 | 1.262 | 1.274 | 1.274 | +0.012 (+0.95%) | 51,612,000 |
| 24 Jun 2022 | CNY | 1.264 | 1.267 | 1.257 | 1.262 | 1.262 | +0.001 (+0.08%) | 38,873,100 |
| 23 Jun 2022 | CNY | 1.248 | 1.262 | 1.244 | 1.261 | 1.261 | +0.013 (+1.04%) | 26,589,300 |
| 22 Jun 2022 | CNY | 1.261 | 1.263 | 1.245 | 1.248 | 1.248 | -0.012 (-0.95%) | 29,402,610 |
| 21 Jun 2022 | CNY | 1.258 | 1.27 | 1.254 | 1.26 | 1.26 | +0.001 (+0.08%) | 31,629,400 |
| 20 Jun 2022 | CNY | 1.262 | 1.265 | 1.253 | 1.259 | 1.259 | -0.006 (-0.47%) | 32,338,600 |
| 17 Jun 2022 | CNY | 1.256 | 1.267 | 1.251 | 1.265 | 1.265 | 0.0 (0.0%) | 30,305,450 |
| 16 Jun 2022 | CNY | 1.284 | 1.292 | 1.262 | 1.265 | 1.265 | -0.023 (-1.79%) | 44,063,890 |
| 15 Jun 2022 | CNY | 1.286 | 1.303 | 1.278 | 1.288 | 1.288 | +0.007 (+0.55%) | 40,073,500 |
| 14 Jun 2022 | CNY | 1.26 | 1.283 | 1.251 | 1.281 | 1.281 | +0.018 (+1.43%) | 34,453,800 |
| 13 Jun 2022 | CNY | 1.279 | 1.279 | 1.254 | 1.263 | 1.263 | -0.018 (-1.41%) | 36,230,650 |
| 10 Jun 2022 | CNY | 1.258 | 1.285 | 1.258 | 1.281 | 1.281 | +0.013 (+1.03%) | 30,082,300 |
| 9 Jun 2022 | CNY | 1.273 | 1.282 | 1.262 | 1.268 | 1.268 | -0.005 (-0.39%) | 35,000,260 |
| 8 Jun 2022 | CNY | 1.262 | 1.274 | 1.251 | 1.273 | 1.273 | +0.01 (+0.79%) | 34,133,180 |
