| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2022 | CNY | 1.385 | 1.417 | 1.372 | 1.377 | 1.377 | -0.008 (-0.58%) | 42,319,196 |
| 11 Jul 2022 | CNY | 1.413 | 1.413 | 1.368 | 1.385 | 1.385 | -0.031 (-2.19%) | 38,370,748 |
| 8 Jul 2022 | CNY | 1.463 | 1.47 | 1.412 | 1.416 | 1.416 | -0.037 (-2.55%) | 39,642,155 |
| 7 Jul 2022 | CNY | 1.407 | 1.458 | 1.387 | 1.453 | 1.453 | +0.046 (+3.27%) | 54,366,695 |
| 6 Jul 2022 | CNY | 1.411 | 1.425 | 1.393 | 1.407 | 1.407 | -0.009 (-0.64%) | 32,543,359 |
| 5 Jul 2022 | CNY | 1.397 | 1.42 | 1.393 | 1.416 | 1.416 | +0.019 (+1.36%) | 42,537,506 |
| 4 Jul 2022 | CNY | 1.358 | 1.402 | 1.346 | 1.397 | 1.397 | +0.021 (+1.53%) | 39,564,875 |
| 1 Jul 2022 | CNY | 1.396 | 1.41 | 1.367 | 1.376 | 1.376 | -0.013 (-0.94%) | 36,445,585 |
| 30 Jun 2022 | CNY | 1.339 | 1.404 | 1.339 | 1.389 | 1.389 | +0.049 (+3.66%) | 57,078,411 |
| 29 Jun 2022 | CNY | 1.4 | 1.407 | 1.337 | 1.34 | 1.34 | -0.064 (-4.56%) | 48,280,494 |
| 28 Jun 2022 | CNY | 1.373 | 1.41 | 1.356 | 1.404 | 1.404 | +0.032 (+2.33%) | 44,959,136 |
| 27 Jun 2022 | CNY | 1.383 | 1.39 | 1.36 | 1.372 | 1.372 | +0.003 (+0.22%) | 30,700,593 |
| 24 Jun 2022 | CNY | 1.329 | 1.374 | 1.329 | 1.369 | 1.369 | +0.035 (+2.62%) | 37,852,581 |
| 23 Jun 2022 | CNY | 1.32 | 1.336 | 1.294 | 1.334 | 1.334 | +0.023 (+1.75%) | 33,412,498 |
| 22 Jun 2022 | CNY | 1.294 | 1.341 | 1.289 | 1.311 | 1.311 | +0.016 (+1.24%) | 44,256,306 |
| 21 Jun 2022 | CNY | 1.315 | 1.327 | 1.276 | 1.295 | 1.295 | -0.018 (-1.37%) | 35,687,292 |
| 20 Jun 2022 | CNY | 1.296 | 1.329 | 1.289 | 1.313 | 1.313 | +0.019 (+1.47%) | 39,796,789 |
| 17 Jun 2022 | CNY | 1.255 | 1.3 | 1.255 | 1.294 | 1.294 | +0.024 (+1.89%) | 34,759,656 |
| 16 Jun 2022 | CNY | 1.231 | 1.282 | 1.231 | 1.27 | 1.27 | +0.038 (+3.08%) | 44,894,336 |
| 15 Jun 2022 | CNY | 1.245 | 1.271 | 1.224 | 1.232 | 1.232 | -0.022 (-1.75%) | 38,224,818 |
| 14 Jun 2022 | CNY | 1.261 | 1.263 | 1.208 | 1.254 | 1.254 | -0.027 (-2.11%) | 52,890,719 |
| 13 Jun 2022 | CNY | 1.26 | 1.287 | 1.253 | 1.281 | 1.281 | +0.014 (+1.10%) | 38,167,030 |
| 10 Jun 2022 | CNY | 1.22 | 1.272 | 1.21 | 1.267 | 1.267 | +0.03 (+2.43%) | 43,814,492 |
| 9 Jun 2022 | CNY | 1.231 | 1.262 | 1.224 | 1.237 | 1.237 | -0.007 (-0.56%) | 34,238,872 |
| 8 Jun 2022 | CNY | 1.242 | 1.254 | 1.216 | 1.244 | 1.244 | 0.0 (0.0%) | 34,003,259 |
| 7 Jun 2022 | CNY | 1.256 | 1.28 | 1.24 | 1.244 | 1.244 | +0.003 (+0.24%) | 37,834,426 |
| 6 Jun 2022 | CNY | 1.185 | 1.258 | 1.179 | 1.241 | 1.241 | +0.056 (+4.73%) | 45,564,379 |
| 2 Jun 2022 | CNY | 1.151 | 1.188 | 1.148 | 1.185 | 1.185 | +0.027 (+2.33%) | 34,362,355 |
| 1 Jun 2022 | CNY | 1.155 | 1.168 | 1.149 | 1.158 | 1.158 | -0.007 (-0.60%) | 22,880,120 |
| 31 May 2022 | CNY | 1.145 | 1.17 | 1.133 | 1.165 | 1.165 | +0.032 (+2.82%) | 32,532,086 |
