| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2022 | CNY | 1.256 | 1.268 | 1.256 | 1.268 | 1.268 | +0.02 (+1.60%) | 64,500 |
| 18 Jul 2022 | CNY | 1.241 | 1.256 | 1.24 | 1.248 | 1.248 | +0.005 (+0.40%) | 29,700 |
| 15 Jul 2022 | CNY | 1.256 | 1.264 | 1.243 | 1.243 | 1.243 | -0.017 (-1.35%) | 59,700 |
| 14 Jul 2022 | CNY | 1.264 | 1.265 | 1.26 | 1.26 | 1.26 | +0.002 (+0.16%) | 6,200 |
| 13 Jul 2022 | CNY | 1.264 | 1.264 | 1.252 | 1.258 | 1.258 | +0.002 (+0.16%) | 12,100 |
| 12 Jul 2022 | CNY | 1.269 | 1.272 | 1.256 | 1.256 | 1.256 | -0.009 (-0.71%) | 17,000 |
| 11 Jul 2022 | CNY | 1.292 | 1.292 | 1.258 | 1.265 | 1.265 | -0.023 (-1.79%) | 30,400 |
| 8 Jul 2022 | CNY | 1.302 | 1.302 | 1.288 | 1.288 | 1.288 | -0.008 (-0.62%) | 31,700 |
| 7 Jul 2022 | CNY | 1.288 | 1.298 | 1.288 | 1.296 | 1.296 | +0.016 (+1.25%) | 16,300 |
| 6 Jul 2022 | CNY | 1.296 | 1.296 | 1.272 | 1.28 | 1.28 | -0.024 (-1.84%) | 59,200 |
| 5 Jul 2022 | CNY | 1.312 | 1.313 | 1.296 | 1.304 | 1.304 | 0.0 (0.0%) | 43,100 |
| 4 Jul 2022 | CNY | 1.302 | 1.304 | 1.298 | 1.304 | 1.304 | +0.006 (+0.46%) | 27,500 |
| 1 Jul 2022 | CNY | 1.291 | 1.304 | 1.291 | 1.298 | 1.298 | +0.001 (+0.08%) | 40,400 |
| 30 Jun 2022 | CNY | 1.286 | 1.302 | 1.285 | 1.297 | 1.297 | +0.011 (+0.86%) | 105,100 |
| 29 Jun 2022 | CNY | 1.296 | 1.31 | 1.286 | 1.286 | 1.286 | -0.01 (-0.77%) | 1,099,500 |
| 28 Jun 2022 | CNY | 1.278 | 1.312 | 1.278 | 1.296 | 1.296 | +0.019 (+1.49%) | 283,900 |
| 27 Jun 2022 | CNY | 1.248 | 1.278 | 1.248 | 1.277 | 1.277 | +0.032 (+2.57%) | 654,000 |
| 24 Jun 2022 | CNY | 1.237 | 1.246 | 1.237 | 1.245 | 1.245 | +0.009 (+0.73%) | 58,900 |
| 23 Jun 2022 | CNY | 1.23 | 1.236 | 1.216 | 1.236 | 1.236 | -0.001 (-0.08%) | 65,700 |
| 22 Jun 2022 | CNY | 1.24 | 1.245 | 1.237 | 1.237 | 1.237 | 0.0 (0.0%) | 33,200 |
| 21 Jun 2022 | CNY | 1.237 | 1.249 | 1.237 | 1.237 | 1.237 | -0.012 (-0.96%) | 3,100 |
| 20 Jun 2022 | CNY | 1.25 | 1.25 | 1.226 | 1.249 | 1.249 | +0.015 (+1.22%) | 7,500 |
| 17 Jun 2022 | CNY | 1.239 | 1.239 | 1.234 | 1.234 | 1.234 | -0.008 (-0.64%) | 5,200 |
| 16 Jun 2022 | CNY | 1.26 | 1.26 | 1.242 | 1.242 | 1.242 | -0.011 (-0.88%) | 22,000 |
| 15 Jun 2022 | CNY | 1.245 | 1.262 | 1.245 | 1.253 | 1.253 | +0.008 (+0.64%) | 17,000 |
| 14 Jun 2022 | CNY | 1.224 | 1.245 | 1.224 | 1.245 | 1.245 | +0.021 (+1.72%) | 7,900 |
| 13 Jun 2022 | CNY | 1.224 | 1.237 | 1.218 | 1.224 | 1.224 | -0.013 (-1.05%) | 6,000 |
| 10 Jun 2022 | CNY | 1.231 | 1.237 | 1.231 | 1.237 | 1.237 | +0.005 (+0.41%) | 4,500 |
| 9 Jun 2022 | CNY | 1.235 | 1.235 | 1.221 | 1.232 | 1.232 | +0.016 (+1.32%) | 13,300 |
| 8 Jun 2022 | CNY | 1.226 | 1.235 | 1.213 | 1.216 | 1.216 | -0.002 (-0.16%) | 12,900 |
