| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 1.282 | 1.282 | 1.282 | 1.282 | 1.282 | 0.0 (0.0%) | 100 |
| 4 Jul 2022 | CNY | 1.279 | 1.282 | 1.279 | 1.282 | 1.282 | +0.011 (+0.87%) | 3,900 |
| 1 Jul 2022 | CNY | 1.279 | 1.279 | 1.271 | 1.271 | 1.271 | -0.006 (-0.47%) | 1,600 |
| 30 Jun 2022 | CNY | 1.265 | 1.277 | 1.265 | 1.277 | 1.277 | +0.015 (+1.19%) | 3,900 |
| 29 Jun 2022 | CNY | 1.273 | 1.273 | 1.262 | 1.262 | 1.262 | -0.011 (-0.86%) | 15,100 |
| 28 Jun 2022 | CNY | 1.265 | 1.273 | 1.261 | 1.273 | 1.273 | +0.008 (+0.63%) | 24,100 |
| 27 Jun 2022 | CNY | 1.262 | 1.265 | 1.262 | 1.265 | 1.265 | +0.011 (+0.88%) | 198,500 |
| 24 Jun 2022 | CNY | 1.247 | 1.255 | 1.247 | 1.254 | 1.254 | +0.021 (+1.70%) | 82,600 |
| 23 Jun 2022 | CNY | 1.226 | 1.233 | 1.226 | 1.233 | 1.233 | -0.007 (-0.56%) | 54,400 |
| 22 Jun 2022 | CNY | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.005 (+0.40%) | 50,000 |
| 21 Jun 2022 | CNY | 1.244 | 1.244 | 1.235 | 1.235 | 1.235 | -0.01 (-0.80%) | 35,500 |
| 20 Jun 2022 | CNY | 1.239 | 1.245 | 1.238 | 1.245 | 1.245 | +0.006 (+0.48%) | 50,300 |
| 17 Jun 2022 | CNY | 1.234 | 1.239 | 1.234 | 1.239 | 1.239 | +0.006 (+0.49%) | 1,500 |
| 16 Jun 2022 | CNY | 1.235 | 1.235 | 1.229 | 1.233 | 1.233 | -0.007 (-0.56%) | 22,800 |
| 15 Jun 2022 | CNY | 1.24 | 1.248 | 1.2 | 1.24 | 1.24 | +0.031 (+2.56%) | 101,600 |
| 14 Jun 2022 | CNY | 1.207 | 1.209 | 1.207 | 1.209 | 1.209 | -0.013 (-1.06%) | 8,000 |
| 13 Jun 2022 | CNY | 1.219 | 1.222 | 1.215 | 1.222 | 1.222 | +0.005 (+0.41%) | 39,500 |
| 10 Jun 2022 | CNY | 1.195 | 1.217 | 1.195 | 1.217 | 1.217 | +0.014 (+1.16%) | 395,200 |
| 9 Jun 2022 | CNY | 1.208 | 1.211 | 1.203 | 1.203 | 1.203 | +0.007 (+0.59%) | 84,200 |
| 8 Jun 2022 | CNY | 1.196 | 1.196 | 1.196 | 1.196 | 1.196 | -0.006 (-0.50%) | 117,800 |
| 7 Jun 2022 | CNY | 1.202 | 1.202 | 1.202 | 1.202 | 1.202 | +0.002 (+0.17%) | 200 |
| 6 Jun 2022 | CNY | 1.181 | 1.2 | 1.181 | 1.2 | 1.2 | +0.016 (+1.35%) | 8,500 |
| 2 Jun 2022 | CNY | 1.183 | 1.184 | 1.183 | 1.184 | 1.184 | -0.003 (-0.25%) | 24,000 |
| 31 May 2022 | CNY | 1.182 | 1.187 | 1.182 | 1.187 | 1.187 | +0.009 (+0.76%) | 32,900 |
| 30 May 2022 | CNY | 1.178 | 1.178 | 1.178 | 1.178 | 1.178 | 0.0 (0.0%) | 100 |
| 27 May 2022 | CNY | 1.179 | 1.179 | 1.178 | 1.178 | 1.178 | +0.008 (+0.68%) | 2,000 |
| 26 May 2022 | CNY | 1.165 | 1.17 | 1.165 | 1.17 | 1.17 | +0.005 (+0.43%) | 9,100 |
| 25 May 2022 | CNY | 1.159 | 1.165 | 1.159 | 1.165 | 1.165 | +0.003 (+0.26%) | 400,500 |
| 24 May 2022 | CNY | 1.171 | 1.171 | 1.162 | 1.162 | 1.162 | -0.011 (-0.94%) | 25,600 |
| 23 May 2022 | CNY | 1.175 | 1.175 | 1.15 | 1.173 | 1.173 | -0.002 (-0.17%) | 15,200 |
