| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2022 | CNY | 1.096 | 1.119 | 1.089 | 1.118 | 1.118 | +0.023 (+2.10%) | 206,372,415 |
| 22 Jun 2022 | CNY | 1.118 | 1.125 | 1.094 | 1.095 | 1.095 | -0.026 (-2.32%) | 203,006,900 |
| 21 Jun 2022 | CNY | 1.132 | 1.136 | 1.108 | 1.121 | 1.121 | -0.009 (-0.80%) | 197,814,445 |
| 20 Jun 2022 | CNY | 1.126 | 1.145 | 1.122 | 1.13 | 1.13 | +0.001 (+0.09%) | 190,265,275 |
| 17 Jun 2022 | CNY | 1.1 | 1.131 | 1.095 | 1.129 | 1.129 | +0.013 (+1.16%) | 212,204,771 |
| 16 Jun 2022 | CNY | 1.1 | 1.13 | 1.1 | 1.116 | 1.116 | +0.017 (+1.55%) | 208,560,302 |
| 15 Jun 2022 | CNY | 1.103 | 1.123 | 1.096 | 1.099 | 1.099 | -0.005 (-0.45%) | 295,668,069 |
| 14 Jun 2022 | CNY | 1.104 | 1.112 | 1.072 | 1.104 | 1.104 | -0.02 (-1.78%) | 258,954,104 |
| 13 Jun 2022 | CNY | 1.125 | 1.13 | 1.114 | 1.124 | 1.124 | -0.016 (-1.40%) | 193,249,955 |
| 10 Jun 2022 | CNY | 1.104 | 1.143 | 1.103 | 1.14 | 1.14 | +0.025 (+2.24%) | 206,847,270 |
| 9 Jun 2022 | CNY | 1.14 | 1.143 | 1.109 | 1.115 | 1.115 | -0.032 (-2.79%) | 238,637,463 |
| 8 Jun 2022 | CNY | 1.15 | 1.162 | 1.129 | 1.147 | 1.147 | -0.007 (-0.61%) | 244,725,487 |
| 7 Jun 2022 | CNY | 1.155 | 1.161 | 1.139 | 1.154 | 1.154 | -0.006 (-0.52%) | 234,761,802 |
| 6 Jun 2022 | CNY | 1.129 | 1.168 | 1.116 | 1.16 | 1.16 | +0.042 (+3.76%) | 436,432,824 |
| 2 Jun 2022 | CNY | 1.061 | 1.119 | 1.055 | 1.118 | 1.118 | +0.049 (+4.58%) | 300,734,490 |
| 1 Jun 2022 | CNY | 1.06 | 1.071 | 1.055 | 1.069 | 1.069 | +0.004 (+0.38%) | 215,875,553 |
| 31 May 2022 | CNY | 1.033 | 1.24 | 1.023 | 1.065 | 1.065 | +0.032 (+3.10%) | 254,674,484 |
| 30 May 2022 | CNY | 1.034 | 1.041 | 1.018 | 1.033 | 1.033 | +0.003 (+0.29%) | 167,580,891 |
| 27 May 2022 | CNY | 1.039 | 1.047 | 1.021 | 1.03 | 1.03 | -0.005 (-0.48%) | 170,488,697 |
| 26 May 2022 | CNY | 1.04 | 1.047 | 1.018 | 1.035 | 1.035 | -0.003 (-0.29%) | 148,881,992 |
| 25 May 2022 | CNY | 1.026 | 1.041 | 1.024 | 1.038 | 1.038 | +0.008 (+0.78%) | 152,147,351 |
| 24 May 2022 | CNY | 1.075 | 1.075 | 1.029 | 1.03 | 1.03 | -0.047 (-4.36%) | 175,657,829 |
| 23 May 2022 | CNY | 1.08 | 1.082 | 1.066 | 1.077 | 1.077 | -0.003 (-0.28%) | 147,212,037 |
| 20 May 2022 | CNY | 1.07 | 1.082 | 1.061 | 1.08 | 1.08 | +0.013 (+1.22%) | 151,272,062 |
| 19 May 2022 | CNY | 1.03 | 1.068 | 1.028 | 1.067 | 1.067 | +0.022 (+2.11%) | 181,303,883 |
| 18 May 2022 | CNY | 1.043 | 1.056 | 1.039 | 1.045 | 1.045 | +0.001 (+0.10%) | 132,548,501 |
| 17 May 2022 | CNY | 1.024 | 1.047 | 1.024 | 1.044 | 1.044 | +0.017 (+1.66%) | 166,796,875 |
| 16 May 2022 | CNY | 1.059 | 1.065 | 1.027 | 1.027 | 1.027 | -0.02 (-1.91%) | 154,881,706 |
| 13 May 2022 | CNY | 1.048 | 1.052 | 1.033 | 1.047 | 1.047 | +0.002 (+0.19%) | 167,795,078 |
| 12 May 2022 | CNY | 1.03 | 1.052 | 1.026 | 1.045 | 1.045 | +0.014 (+1.36%) | 161,395,877 |
