| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 1.19 | 1.213 | 1.188 | 1.207 | 1.207 | +0.008 (+0.67%) | 47,494,964 |
| 22 Aug 2022 | CNY | 1.204 | 1.213 | 1.192 | 1.199 | 1.199 | +0.002 (+0.17%) | 48,952,008 |
| 19 Aug 2022 | CNY | 1.161 | 1.205 | 1.147 | 1.197 | 1.197 | +0.037 (+3.19%) | 63,037,549 |
| 18 Aug 2022 | CNY | 1.178 | 1.179 | 1.156 | 1.16 | 1.16 | -0.018 (-1.53%) | 47,711,771 |
| 17 Aug 2022 | CNY | 1.161 | 1.185 | 1.161 | 1.178 | 1.178 | +0.017 (+1.46%) | 48,463,728 |
| 16 Aug 2022 | CNY | 1.157 | 1.166 | 1.154 | 1.161 | 1.161 | +0.009 (+0.78%) | 45,702,989 |
| 15 Aug 2022 | CNY | 1.134 | 1.153 | 1.131 | 1.152 | 1.152 | +0.017 (+1.50%) | 44,360,500 |
| 12 Aug 2022 | CNY | 1.128 | 1.14 | 1.124 | 1.135 | 1.135 | +0.007 (+0.62%) | 38,153,885 |
| 11 Aug 2022 | CNY | 1.115 | 1.128 | 1.114 | 1.128 | 1.128 | +0.017 (+1.53%) | 41,885,152 |
| 10 Aug 2022 | CNY | 1.115 | 1.122 | 1.106 | 1.111 | 1.111 | -0.009 (-0.80%) | 36,842,103 |
| 9 Aug 2022 | CNY | 1.122 | 1.126 | 1.115 | 1.12 | 1.12 | +0.002 (+0.18%) | 41,893,799 |
| 8 Aug 2022 | CNY | 1.101 | 1.123 | 1.101 | 1.118 | 1.118 | +0.009 (+0.81%) | 41,602,513 |
| 5 Aug 2022 | CNY | 1.109 | 1.11 | 1.093 | 1.109 | 1.109 | +0.005 (+0.45%) | 42,280,401 |
| 4 Aug 2022 | CNY | 1.084 | 1.105 | 1.084 | 1.104 | 1.104 | +0.022 (+2.03%) | 42,962,607 |
| 3 Aug 2022 | CNY | 1.107 | 1.114 | 1.082 | 1.082 | 1.082 | -0.018 (-1.64%) | 48,236,713 |
| 2 Aug 2022 | CNY | 1.141 | 1.141 | 1.086 | 1.1 | 1.1 | -0.045 (-3.93%) | 51,397,815 |
| 1 Aug 2022 | CNY | 1.155 | 1.155 | 1.13 | 1.145 | 1.145 | -0.01 (-0.87%) | 41,436,507 |
| 29 Jul 2022 | CNY | 1.152 | 1.174 | 1.149 | 1.155 | 1.155 | +0.004 (+0.35%) | 42,659,552 |
| 28 Jul 2022 | CNY | 1.15 | 1.16 | 1.148 | 1.151 | 1.151 | +0.004 (+0.35%) | 40,512,035 |
| 27 Jul 2022 | CNY | 1.146 | 1.148 | 1.139 | 1.147 | 1.147 | +0.001 (+0.09%) | 40,881,201 |
| 26 Jul 2022 | CNY | 1.141 | 1.149 | 1.135 | 1.146 | 1.146 | +0.005 (+0.44%) | 47,979,721 |
| 25 Jul 2022 | CNY | 1.171 | 1.172 | 1.141 | 1.141 | 1.141 | -0.029 (-2.48%) | 56,155,524 |
| 22 Jul 2022 | CNY | 1.172 | 1.183 | 1.162 | 1.17 | 1.17 | -0.002 (-0.17%) | 47,776,185 |
| 21 Jul 2022 | CNY | 1.187 | 1.187 | 1.17 | 1.172 | 1.172 | -0.017 (-1.43%) | 48,128,606 |
| 20 Jul 2022 | CNY | 1.183 | 1.192 | 1.178 | 1.189 | 1.189 | +0.001 (+0.08%) | 50,658,338 |
| 19 Jul 2022 | CNY | 1.2 | 1.201 | 1.182 | 1.188 | 1.188 | -0.014 (-1.16%) | 49,617,210 |
| 18 Jul 2022 | CNY | 1.175 | 1.203 | 1.175 | 1.202 | 1.202 | +0.027 (+2.30%) | 63,144,454 |
| 15 Jul 2022 | CNY | 1.19 | 1.19 | 1.172 | 1.175 | 1.175 | -0.014 (-1.18%) | 56,324,847 |
| 14 Jul 2022 | CNY | 1.208 | 1.208 | 1.181 | 1.189 | 1.189 | -0.018 (-1.49%) | 63,086,520 |
| 13 Jul 2022 | CNY | 1.183 | 1.208 | 1.174 | 1.207 | 1.207 | +0.024 (+2.03%) | 63,648,282 |
