| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 1.474 | 1.478 | 1.467 | 1.467 | 1.467 | 0.0 (0.0%) | 65,200 |
| 18 Jul 2022 | CNY | 1.468 | 1.468 | 1.465 | 1.467 | 1.467 | +0.02 (+1.38%) | 31,700 |
| 15 Jul 2022 | CNY | 1.458 | 1.461 | 1.447 | 1.447 | 1.447 | -0.014 (-0.96%) | 33,100 |
| 14 Jul 2022 | CNY | 1.457 | 1.465 | 1.455 | 1.461 | 1.461 | +0.015 (+1.04%) | 101,600 |
| 13 Jul 2022 | CNY | 1.458 | 1.458 | 1.446 | 1.446 | 1.446 | -0.012 (-0.82%) | 5,600 |
| 12 Jul 2022 | CNY | 1.458 | 1.458 | 1.452 | 1.458 | 1.458 | 0.0 (0.0%) | 3,100 |
| 11 Jul 2022 | CNY | 1.469 | 1.481 | 1.458 | 1.458 | 1.458 | -0.039 (-2.61%) | 72,400 |
| 8 Jul 2022 | CNY | 1.507 | 1.507 | 1.497 | 1.497 | 1.497 | -0.008 (-0.53%) | 4,500 |
| 7 Jul 2022 | CNY | 1.485 | 1.508 | 1.485 | 1.505 | 1.505 | +0.012 (+0.80%) | 38,000 |
| 6 Jul 2022 | CNY | 1.5 | 1.513 | 1.482 | 1.493 | 1.493 | -0.027 (-1.78%) | 8,100 |
| 5 Jul 2022 | CNY | 1.518 | 1.52 | 1.502 | 1.52 | 1.52 | +0.004 (+0.26%) | 177,100 |
| 4 Jul 2022 | CNY | 1.49 | 1.519 | 1.49 | 1.516 | 1.516 | +0.024 (+1.61%) | 1,153,200 |
| 1 Jul 2022 | CNY | 1.48 | 1.499 | 1.48 | 1.492 | 1.492 | -0.006 (-0.40%) | 74,000 |
| 30 Jun 2022 | CNY | 1.484 | 1.498 | 1.474 | 1.498 | 1.498 | +0.032 (+2.18%) | 82,800 |
| 29 Jun 2022 | CNY | 1.49 | 1.494 | 1.466 | 1.466 | 1.466 | -0.024 (-1.61%) | 97,600 |
| 28 Jun 2022 | CNY | 1.477 | 1.49 | 1.477 | 1.49 | 1.49 | +0.021 (+1.43%) | 14,600 |
| 27 Jun 2022 | CNY | 1.458 | 1.475 | 1.458 | 1.469 | 1.469 | +0.017 (+1.17%) | 200,300 |
| 24 Jun 2022 | CNY | 1.441 | 1.452 | 1.441 | 1.452 | 1.452 | +0.017 (+1.18%) | 43,300 |
| 23 Jun 2022 | CNY | 1.415 | 1.435 | 1.41 | 1.435 | 1.435 | +0.012 (+0.84%) | 166,100 |
| 22 Jun 2022 | CNY | 1.429 | 1.432 | 1.415 | 1.423 | 1.423 | -0.014 (-0.97%) | 5,600 |
| 21 Jun 2022 | CNY | 1.457 | 1.457 | 1.425 | 1.437 | 1.437 | -0.013 (-0.90%) | 2,100 |
| 20 Jun 2022 | CNY | 1.453 | 1.459 | 1.443 | 1.45 | 1.45 | -0.003 (-0.21%) | 35,000 |
| 17 Jun 2022 | CNY | 1.448 | 1.453 | 1.448 | 1.453 | 1.453 | +0.006 (+0.41%) | 900 |
| 16 Jun 2022 | CNY | 1.453 | 1.459 | 1.442 | 1.447 | 1.447 | -0.006 (-0.41%) | 19,700 |
| 15 Jun 2022 | CNY | 1.452 | 1.476 | 1.448 | 1.453 | 1.453 | +0.002 (+0.14%) | 107,300 |
| 14 Jun 2022 | CNY | 1.434 | 1.451 | 1.424 | 1.451 | 1.451 | +0.016 (+1.11%) | 35,400 |
| 13 Jun 2022 | CNY | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | -0.009 (-0.62%) | 100 |
| 10 Jun 2022 | CNY | 1.415 | 1.444 | 1.415 | 1.444 | 1.444 | +0.029 (+2.05%) | 106,200 |
| 9 Jun 2022 | CNY | 1.429 | 1.429 | 1.415 | 1.415 | 1.415 | -0.002 (-0.14%) | 5,200 |
| 8 Jun 2022 | CNY | 1.426 | 1.426 | 1.407 | 1.417 | 1.417 | -0.005 (-0.35%) | 33,300 |
