| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2022 | CNY | 3.71 | 3.66 | 3.71 | 3.69 | 3.69 | -0.02 (-0.54%) | 53,183,240 |
| 4 Jul 2022 | CNY | 3.71 | 3.67 | 3.69 | 3.71 | 3.71 | +0.02 (+0.54%) | 45,355,550 |
| 1 Jul 2022 | CNY | 3.72 | 3.68 | 3.71 | 3.69 | 3.69 | -0.02 (-0.54%) | 53,059,740 |
| 30 Jun 2022 | CNY | 3.73 | 3.7 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 42,961,580 |
| 29 Jun 2022 | CNY | 3.76 | 3.7 | 3.75 | 3.7 | 3.7 | -0.07 (-1.86%) | 68,817,290 |
| 28 Jun 2022 | CNY | 3.78 | 3.72 | 3.73 | 3.77 | 3.77 | +0.04 (+1.07%) | 68,491,750 |
| 27 Jun 2022 | CNY | 3.75 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 49,494,580 |
| 24 Jun 2022 | CNY | 3.77 | 3.71 | 3.72 | 3.73 | 3.73 | 0.0 (0.0%) | 71,297,640 |
| 23 Jun 2022 | CNY | 3.73 | 3.68 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 59,292,200 |
| 22 Jun 2022 | CNY | 3.76 | 3.71 | 3.73 | 3.72 | 3.72 | 0.0 (0.0%) | 63,486,810 |
| 21 Jun 2022 | CNY | 3.75 | 3.7 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 56,544,250 |
| 20 Jun 2022 | CNY | 3.75 | 3.71 | 3.72 | 3.72 | 3.72 | -0.02 (-0.53%) | 69,891,060 |
| 17 Jun 2022 | CNY | 3.77 | 3.67 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 93,836,110 |
| 16 Jun 2022 | CNY | 3.75 | 3.69 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 84,094,690 |
| 15 Jun 2022 | CNY | 3.78 | 3.64 | 3.65 | 3.72 | 3.72 | +0.07 (+1.92%) | 174,096,280 |
| 14 Jun 2022 | CNY | 3.65 | 3.55 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 91,965,880 |
| 13 Jun 2022 | CNY | 3.66 | 3.61 | 3.62 | 3.65 | 3.65 | +0.01 (+0.27%) | 86,015,710 |
| 10 Jun 2022 | CNY | 3.65 | 3.6 | 3.61 | 3.64 | 3.64 | +0.01 (+0.28%) | 85,729,800 |
| 9 Jun 2022 | CNY | 3.67 | 3.62 | 3.65 | 3.63 | 3.63 | -0.03 (-0.82%) | 73,349,710 |
| 8 Jun 2022 | CNY | 3.67 | 3.61 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 75,969,720 |
| 7 Jun 2022 | CNY | 3.68 | 3.63 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 64,490,870 |
| 6 Jun 2022 | CNY | 3.68 | 3.63 | 3.68 | 3.66 | 3.66 | -0.03 (-0.81%) | 72,716,500 |
| 2 Jun 2022 | CNY | 3.7 | 3.65 | 3.68 | 3.69 | 3.69 | -0.02 (-0.54%) | 69,268,150 |
| 1 Jun 2022 | CNY | 3.75 | 3.63 | 3.64 | 3.71 | 3.71 | +0.06 (+1.64%) | 108,020,300 |
| 31 May 2022 | CNY | 3.66 | 3.61 | 3.65 | 3.65 | 3.65 | +0.01 (+0.27%) | 67,186,130 |
| 30 May 2022 | CNY | 3.65 | 3.57 | 3.58 | 3.64 | 3.64 | +0.07 (+1.96%) | 99,043,430 |
| 27 May 2022 | CNY | 3.6 | 3.53 | 3.58 | 3.57 | 3.57 | -0.01 (-0.28%) | 64,322,510 |
| 26 May 2022 | CNY | 3.59 | 3.5 | 3.52 | 3.58 | 3.58 | +0.06 (+1.70%) | 95,167,330 |
| 25 May 2022 | CNY | 3.52 | 3.46 | 3.48 | 3.52 | 3.52 | +0.05 (+1.44%) | 69,504,850 |
| 24 May 2022 | CNY | 3.62 | 3.47 | 3.56 | 3.47 | 3.47 | -0.1 (-2.80%) | 99,752,580 |
