| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 29,733,738 |
| 30 Jun 2022 | CNY | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 54,932,733 |
| 29 Jun 2022 | CNY | 1.93 | 1.93 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 42,401,525 |
| 28 Jun 2022 | CNY | 1.9 | 1.93 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 49,317,480 |
| 27 Jun 2022 | CNY | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 47,593,800 |
| 24 Jun 2022 | CNY | 1.91 | 1.93 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 50,056,300 |
| 23 Jun 2022 | CNY | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 53,197,558 |
| 22 Jun 2022 | CNY | 1.93 | 1.96 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 88,564,163 |
| 21 Jun 2022 | CNY | 1.9 | 1.96 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 78,926,986 |
| 20 Jun 2022 | CNY | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 29,630,165 |
| 17 Jun 2022 | CNY | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 37,693,952 |
| 16 Jun 2022 | CNY | 1.93 | 1.95 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 53,724,055 |
| 15 Jun 2022 | CNY | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 70,717,149 |
| 14 Jun 2022 | CNY | 1.9 | 1.95 | 1.87 | 1.94 | 1.94 | +0.03 (+1.57%) | 76,291,942 |
| 13 Jun 2022 | CNY | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | -0.01 (-0.52%) | 61,800,106 |
| 10 Jun 2022 | CNY | 1.9 | 1.93 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 55,967,589 |
| 9 Jun 2022 | CNY | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 49,467,909 |
| 8 Jun 2022 | CNY | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 55,303,366 |
| 7 Jun 2022 | CNY | 1.94 | 1.94 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 67,744,310 |
| 6 Jun 2022 | CNY | 1.92 | 1.96 | 1.89 | 1.94 | 1.94 | +0.01 (+0.52%) | 92,323,141 |
| 2 Jun 2022 | CNY | 1.86 | 1.96 | 1.85 | 1.93 | 1.93 | +0.06 (+3.21%) | 128,078,555 |
| 1 Jun 2022 | CNY | 1.86 | 1.9 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 73,777,483 |
| 31 May 2022 | CNY | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 37,021,499 |
| 30 May 2022 | CNY | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 39,024,683 |
| 27 May 2022 | CNY | 1.89 | 1.9 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 51,242,100 |
| 26 May 2022 | CNY | 1.86 | 1.92 | 1.83 | 1.9 | 1.9 | +0.05 (+2.70%) | 102,604,639 |
| 25 May 2022 | CNY | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 70,284,754 |
| 24 May 2022 | CNY | 1.9 | 1.91 | 1.85 | 1.85 | 1.85 | -0.07 (-3.65%) | 135,255,541 |
| 23 May 2022 | CNY | 1.82 | 1.98 | 1.81 | 1.92 | 1.92 | +0.11 (+6.08%) | 179,518,683 |
| 20 May 2022 | CNY | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 79,808,337 |
