| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2022 | CNY | 3.868 | 3.845 | 3.868 | 3.845 | 3.845 | -0.028 (-0.72%) | 9,437,500 |
| 23 Jun 2022 | CNY | 3.879 | 3.872 | 3.879 | 3.873 | 3.873 | +0.003 (+0.08%) | 6,699,000 |
| 22 Jun 2022 | CNY | 3.874 | 3.865 | 3.874 | 3.87 | 3.87 | -0.004 (-0.10%) | 5,535,100 |
| 21 Jun 2022 | CNY | 3.879 | 3.872 | 3.878 | 3.874 | 3.874 | -0.005 (-0.13%) | 5,968,800 |
| 20 Jun 2022 | CNY | 3.894 | 3.878 | 3.887 | 3.879 | 3.879 | -0.015 (-0.39%) | 6,351,100 |
| 17 Jun 2022 | CNY | 3.897 | 3.89 | 3.89 | 3.894 | 3.894 | +0.028 (+0.72%) | 8,168,300 |
| 16 Jun 2022 | CNY | 3.871 | 3.859 | 3.859 | 3.866 | 3.866 | +0.012 (+0.31%) | 7,740,950 |
| 15 Jun 2022 | CNY | 3.875 | 3.847 | 3.875 | 3.854 | 3.854 | -0.02 (-0.52%) | 8,676,900 |
| 14 Jun 2022 | CNY | 3.952 | 3.871 | 3.952 | 3.874 | 3.874 | -0.077 (-1.95%) | 5,403,600 |
| 13 Jun 2022 | CNY | 3.962 | 3.935 | 3.935 | 3.951 | 3.951 | +0.064 (+1.65%) | 6,875,500 |
| 10 Jun 2022 | CNY | 3.895 | 3.886 | 3.895 | 3.887 | 3.887 | -0.011 (-0.28%) | 3,110,300 |
| 9 Jun 2022 | CNY | 3.912 | 3.898 | 3.901 | 3.898 | 3.898 | +0.009 (+0.23%) | 6,323,500 |
| 8 Jun 2022 | CNY | 3.895 | 3.876 | 3.876 | 3.889 | 3.889 | +0.014 (+0.36%) | 3,847,390 |
| 7 Jun 2022 | CNY | 3.888 | 3.869 | 3.873 | 3.875 | 3.875 | -0.013 (-0.33%) | 4,308,500 |
| 6 Jun 2022 | CNY | 3.893 | 3.884 | 3.886 | 3.888 | 3.888 | -0.007 (-0.18%) | 3,938,300 |
| 2 Jun 2022 | CNY | 3.904 | 3.886 | 3.886 | 3.895 | 3.895 | +0.025 (+0.65%) | 4,233,800 |
| 1 Jun 2022 | CNY | 3.897 | 3.86 | 3.86 | 3.87 | 3.87 | -0.028 (-0.72%) | 5,448,500 |
| 31 May 2022 | CNY | 3.909 | 3.888 | 3.909 | 3.898 | 3.898 | -0.011 (-0.28%) | 4,782,090 |
| 30 May 2022 | CNY | 3.941 | 3.905 | 3.941 | 3.909 | 3.909 | -0.032 (-0.81%) | 6,056,800 |
| 27 May 2022 | CNY | 3.941 | 3.927 | 3.927 | 3.941 | 3.941 | +0.019 (+0.48%) | 4,825,970 |
| 26 May 2022 | CNY | 3.926 | 3.911 | 3.911 | 3.922 | 3.922 | +0.012 (+0.31%) | 5,726,100 |
| 25 May 2022 | CNY | 3.919 | 3.903 | 3.903 | 3.91 | 3.91 | +0.007 (+0.18%) | 5,662,650 |
| 24 May 2022 | CNY | 3.909 | 3.888 | 3.888 | 3.903 | 3.903 | +0.007 (+0.18%) | 3,299,500 |
| 23 May 2022 | CNY | 3.911 | 3.895 | 3.9 | 3.896 | 3.896 | +0.001 (+0.03%) | 6,783,700 |
| 20 May 2022 | CNY | 3.902 | 3.889 | 3.889 | 3.895 | 3.895 | +0.021 (+0.54%) | 4,880,100 |
| 19 May 2022 | CNY | 3.879 | 3.862 | 3.862 | 3.874 | 3.874 | +0.016 (+0.41%) | 6,206,700 |
| 18 May 2022 | CNY | 3.9 | 3.852 | 3.9 | 3.858 | 3.858 | -0.042 (-1.08%) | 5,807,100 |
| 17 May 2022 | CNY | 3.903 | 3.889 | 3.889 | 3.9 | 3.9 | +0.024 (+0.62%) | 6,178,700 |
| 16 May 2022 | CNY | 3.885 | 3.872 | 3.885 | 3.876 | 3.876 | -0.036 (-0.92%) | 5,242,500 |
| 13 May 2022 | CNY | 3.922 | 3.909 | 3.909 | 3.912 | 3.912 | -0.039 (-0.99%) | 7,538,800 |
