| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2022 | CNY | 3.9 | 3.86 | 3.87 | 3.87 | 3.87 | -0.01 (-0.26%) | 12,526,010 |
| 30 Jun 2022 | CNY | 3.92 | 3.88 | 3.89 | 3.88 | 3.88 | -0.01 (-0.26%) | 16,071,300 |
| 29 Jun 2022 | CNY | 3.97 | 3.89 | 3.95 | 3.89 | 3.89 | -0.06 (-1.52%) | 22,928,300 |
| 28 Jun 2022 | CNY | 3.96 | 3.84 | 3.87 | 3.95 | 3.95 | +0.08 (+2.07%) | 27,149,030 |
| 27 Jun 2022 | CNY | 3.9 | 3.86 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 17,247,900 |
| 24 Jun 2022 | CNY | 3.89 | 3.84 | 3.88 | 3.87 | 3.87 | -0.01 (-0.26%) | 18,329,810 |
| 23 Jun 2022 | CNY | 3.88 | 3.8 | 3.83 | 3.88 | 3.88 | +0.04 (+1.04%) | 19,434,280 |
| 22 Jun 2022 | CNY | 3.91 | 3.83 | 3.89 | 3.84 | 3.84 | -0.04 (-1.03%) | 23,186,100 |
| 21 Jun 2022 | CNY | 3.92 | 3.86 | 3.92 | 3.88 | 3.88 | -0.02 (-0.51%) | 19,264,280 |
| 20 Jun 2022 | CNY | 3.93 | 3.88 | 3.92 | 3.9 | 3.9 | -0.01 (-0.26%) | 21,314,060 |
| 17 Jun 2022 | CNY | 3.92 | 3.86 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 26,928,910 |
| 16 Jun 2022 | CNY | 3.98 | 3.92 | 3.94 | 3.93 | 3.93 | -0.01 (-0.25%) | 24,091,010 |
| 15 Jun 2022 | CNY | 4 | 3.91 | 3.91 | 3.94 | 3.94 | +0.03 (+0.77%) | 43,136,910 |
| 14 Jun 2022 | CNY | 3.92 | 3.77 | 3.86 | 3.91 | 3.91 | +0.01 (+0.26%) | 37,997,420 |
| 13 Jun 2022 | CNY | 4 | 3.86 | 3.98 | 3.9 | 3.9 | -0.1 (-2.50%) | 44,736,800 |
| 10 Jun 2022 | CNY | 4.01 | 3.91 | 3.94 | 4 | 4 | +0.05 (+1.27%) | 30,587,110 |
| 9 Jun 2022 | CNY | 4.04 | 3.94 | 4.01 | 3.95 | 3.95 | -0.05 (-1.25%) | 29,783,950 |
| 8 Jun 2022 | CNY | 4.02 | 3.93 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 32,351,310 |
| 7 Jun 2022 | CNY | 4 | 3.92 | 3.95 | 3.98 | 3.98 | +0.03 (+0.76%) | 35,119,100 |
| 6 Jun 2022 | CNY | 3.98 | 3.91 | 3.96 | 3.95 | 3.95 | -0.02 (-0.50%) | 48,189,960 |
| 2 Jun 2022 | CNY | 4.03 | 3.96 | 4.03 | 3.97 | 3.97 | -0.06 (-1.49%) | 38,507,890 |
| 1 Jun 2022 | CNY | 4.04 | 3.93 | 3.95 | 4.03 | 4.03 | +0.07 (+1.77%) | 41,617,580 |
| 31 May 2022 | CNY | 3.98 | 3.92 | 3.96 | 3.96 | 3.96 | -0.02 (-0.50%) | 28,947,520 |
| 30 May 2022 | CNY | 3.99 | 3.94 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 26,553,010 |
| 27 May 2022 | CNY | 4 | 3.91 | 3.97 | 3.96 | 3.96 | 0.0 (0.0%) | 26,888,110 |
| 26 May 2022 | CNY | 3.99 | 3.91 | 3.98 | 3.96 | 3.96 | -0.02 (-0.50%) | 29,000,510 |
| 25 May 2022 | CNY | 3.98 | 3.82 | 3.83 | 3.98 | 3.98 | +0.17 (+4.46%) | 41,580,250 |
| 24 May 2022 | CNY | 4 | 3.8 | 3.95 | 3.81 | 3.81 | -0.14 (-3.54%) | 43,307,970 |
| 23 May 2022 | CNY | 3.96 | 3.9 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 29,705,120 |
| 20 May 2022 | CNY | 3.93 | 3.83 | 3.83 | 3.92 | 3.92 | +0.1 (+2.62%) | 42,747,040 |
