| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 5.576 | 5.525 | 5.575 | 5.545 | 5.545 | -0.03 (-0.54%) | 36,500 |
| 30 Jun 2022 | CNY | 5.605 | 5.52 | 5.539 | 5.575 | 5.575 | +0.085 (+1.55%) | 30,600 |
| 29 Jun 2022 | CNY | 5.58 | 5.48 | 5.58 | 5.49 | 5.49 | -0.07 (-1.26%) | 213,100 |
| 28 Jun 2022 | CNY | 5.58 | 5.465 | 5.5 | 5.56 | 5.56 | +0.064 (+1.16%) | 42,500 |
| 27 Jun 2022 | CNY | 5.534 | 5.47 | 5.485 | 5.496 | 5.496 | +0.058 (+1.07%) | 319,610 |
| 24 Jun 2022 | CNY | 5.46 | 5.39 | 5.405 | 5.438 | 5.438 | +0.053 (+0.98%) | 72,800 |
| 23 Jun 2022 | CNY | 5.4 | 5.3 | 5.34 | 5.385 | 5.385 | +0.085 (+1.60%) | 114,160 |
| 22 Jun 2022 | CNY | 5.359 | 5.3 | 5.35 | 5.3 | 5.3 | -0.07 (-1.30%) | 128,360 |
| 21 Jun 2022 | CNY | 5.41 | 5.33 | 5.35 | 5.37 | 5.37 | +0.01 (+0.19%) | 108,900 |
| 20 Jun 2022 | CNY | 5.455 | 5.32 | 5.36 | 5.36 | 5.36 | +0.034 (+0.64%) | 778,060 |
| 17 Jun 2022 | CNY | 5.34 | 5.23 | 5.235 | 5.326 | 5.326 | +0.042 (+0.79%) | 163,800 |
| 16 Jun 2022 | CNY | 5.325 | 5.25 | 5.315 | 5.284 | 5.284 | -0.011 (-0.21%) | 132,500 |
| 15 Jun 2022 | CNY | 5.387 | 5.245 | 5.275 | 5.295 | 5.295 | +0.055 (+1.05%) | 120,000 |
| 14 Jun 2022 | CNY | 5.24 | 5.08 | 5.16 | 5.24 | 5.24 | +0.06 (+1.16%) | 19,900 |
| 13 Jun 2022 | CNY | 5.22 | 5.135 | 5.19 | 5.18 | 5.18 | -0.076 (-1.45%) | 18,100 |
| 10 Jun 2022 | CNY | 5.258 | 5.16 | 5.16 | 5.256 | 5.256 | +0.076 (+1.47%) | 28,100 |
| 9 Jun 2022 | CNY | 5.22 | 5.175 | 5.205 | 5.18 | 5.18 | -0.04 (-0.77%) | 23,910 |
| 8 Jun 2022 | CNY | 5.235 | 5.165 | 5.172 | 5.22 | 5.22 | +0.048 (+0.93%) | 75,900 |
| 7 Jun 2022 | CNY | 5.21 | 5.15 | 5.155 | 5.172 | 5.172 | +0.012 (+0.23%) | 534,000 |
| 6 Jun 2022 | CNY | 5.16 | 5.04 | 5.04 | 5.16 | 5.16 | +0.105 (+2.08%) | 1,877,910 |
| 2 Jun 2022 | CNY | 5.065 | 5.026 | 5.04 | 5.055 | 5.055 | +0.018 (+0.36%) | 32,100 |
| 1 Jun 2022 | CNY | 5.055 | 5.015 | 5.048 | 5.037 | 5.037 | -0.013 (-0.26%) | 45,000 |
| 31 May 2022 | CNY | 5.065 | 4.95 | 4.95 | 5.05 | 5.05 | +0.09 (+1.81%) | 40,500 |
| 30 May 2022 | CNY | 4.989 | 4.938 | 4.938 | 4.96 | 4.96 | +0.025 (+0.51%) | 19,830 |
| 27 May 2022 | CNY | 5.005 | 4.93 | 4.972 | 4.935 | 4.935 | +0.009 (+0.18%) | 76,660 |
| 26 May 2022 | CNY | 4.969 | 4.86 | 4.928 | 4.926 | 4.926 | -0.004 (-0.08%) | 70,300 |
| 25 May 2022 | CNY | 4.93 | 4.899 | 4.915 | 4.93 | 4.93 | +0.025 (+0.51%) | 162,000 |
| 24 May 2022 | CNY | 5.005 | 4.83 | 5.005 | 4.905 | 4.905 | -0.1 (-2.00%) | 165,230 |
| 23 May 2022 | CNY | 5.01 | 4.96 | 5.01 | 5.005 | 5.005 | -0.015 (-0.30%) | 1,010,800 |
| 20 May 2022 | CNY | 5.03 | 4.96 | 4.985 | 5.02 | 5.02 | +0.094 (+1.91%) | 135,000 |
