| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 1.1983 | 1.2325 | 1.164 | 1.2211 | 1.2211 | +0.046 (+3.88%) | 48,472,630 |
| 22 Aug 2022 | CNY | 1.1184 | 1.1755 | 1.1127 | 1.1755 | 1.1755 | +0.057 (+5.11%) | 31,726,682 |
| 19 Aug 2022 | CNY | 1.1127 | 1.1355 | 1.107 | 1.1184 | 1.1184 | 0.0 (0.0%) | 11,156,036 |
| 18 Aug 2022 | CNY | 1.1355 | 1.1469 | 1.1127 | 1.1184 | 1.1184 | -0.017 (-1.51%) | 16,515,603 |
| 17 Aug 2022 | CNY | 1.1298 | 1.1526 | 1.1298 | 1.1355 | 1.1355 | +0.006 (+0.50%) | 19,209,809 |
| 16 Aug 2022 | CNY | 1.107 | 1.1526 | 1.1013 | 1.1298 | 1.1298 | +0.023 (+2.06%) | 22,429,345 |
| 15 Aug 2022 | CNY | 1.0956 | 1.107 | 1.0899 | 1.107 | 1.107 | +0.006 (+0.52%) | 13,325,835 |
| 12 Aug 2022 | CNY | 1.107 | 1.1127 | 1.0956 | 1.1013 | 1.1013 | -0.011 (-1.02%) | 12,217,717 |
| 11 Aug 2022 | CNY | 1.0956 | 1.1184 | 1.0899 | 1.1127 | 1.1127 | +0.017 (+1.56%) | 17,671,905 |
| 10 Aug 2022 | CNY | 1.0956 | 1.1013 | 1.0784 | 1.0956 | 1.0956 | -0.006 (-0.52%) | 15,350,736 |
| 9 Aug 2022 | CNY | 1.1013 | 1.107 | 1.0899 | 1.1013 | 1.1013 | -0.006 (-0.51%) | 11,564,550 |
| 8 Aug 2022 | CNY | 1.0956 | 1.107 | 1.0727 | 1.107 | 1.107 | 0.0 (0.0%) | 16,854,313 |
| 5 Aug 2022 | CNY | 1.107 | 1.1355 | 1.0956 | 1.107 | 1.107 | -0.006 (-0.51%) | 19,207,479 |
| 4 Aug 2022 | CNY | 1.0499 | 1.1127 | 1.0442 | 1.1127 | 1.1127 | +0.046 (+4.28%) | 27,494,351 |
| 3 Aug 2022 | CNY | 1.0385 | 1.0899 | 1.0385 | 1.067 | 1.067 | +0.029 (+2.74%) | 26,616,156 |
| 2 Aug 2022 | CNY | 1.0784 | 1.0784 | 1.0328 | 1.0385 | 1.0385 | -0.051 (-4.72%) | 30,159,697 |
| 1 Aug 2022 | CNY | 1.0899 | 1.1127 | 1.0784 | 1.0899 | 1.0899 | -0.006 (-0.52%) | 15,587,293 |
| 29 Jul 2022 | CNY | 1.1298 | 1.1355 | 1.0899 | 1.0956 | 1.0956 | -0.034 (-3.03%) | 27,998,135 |
| 28 Jul 2022 | CNY | 1.1526 | 1.1583 | 1.107 | 1.1298 | 1.1298 | -0.029 (-2.46%) | 33,927,270 |
| 27 Jul 2022 | CNY | 1.1127 | 1.1697 | 1.107 | 1.1583 | 1.1583 | +0.046 (+4.10%) | 55,941,749 |
| 26 Jul 2022 | CNY | 1.1241 | 1.1412 | 1.0956 | 1.1127 | 1.1127 | -0.006 (-0.51%) | 33,536,792 |
| 25 Jul 2022 | CNY | 1.0556 | 1.1184 | 1.0499 | 1.1184 | 1.1184 | +0.051 (+4.82%) | 41,956,968 |
| 22 Jul 2022 | CNY | 1.067 | 1.0899 | 1.0556 | 1.067 | 1.067 | +0.023 (+2.18%) | 26,655,443 |
| 21 Jul 2022 | CNY | 1.0499 | 1.0613 | 1.0385 | 1.0442 | 1.0442 | -0.006 (-0.54%) | 15,494,059 |
| 20 Jul 2022 | CNY | 1.0385 | 1.067 | 1.0328 | 1.0499 | 1.0499 | +0.011 (+1.10%) | 18,599,127 |
| 19 Jul 2022 | CNY | 1.0385 | 1.0442 | 1.0271 | 1.0385 | 1.0385 | 0.0 (0.0%) | 8,966,206 |
| 18 Jul 2022 | CNY | 1.0214 | 1.0442 | 1.0214 | 1.0385 | 1.0385 | +0.011 (+1.11%) | 8,699,702 |
| 15 Jul 2022 | CNY | 1.0613 | 1.067 | 1.0214 | 1.0271 | 1.0271 | -0.017 (-1.64%) | 11,124,141 |
| 14 Jul 2022 | CNY | 1.0385 | 1.0556 | 1.0328 | 1.0442 | 1.0442 | -0.006 (-0.54%) | 7,494,325 |
| 13 Jul 2022 | CNY | 1.0271 | 1.0556 | 1.0214 | 1.0499 | 1.0499 | +0.023 (+2.22%) | 7,831,552 |
