| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 1.308 | 1.329 | 1.293 | 1.296 | 1.296 | -0.017 (-1.29%) | 96,102,870 |
| 18 Oct 2022 | CNY | 1.313 | 1.334 | 1.302 | 1.313 | 1.313 | +0.005 (+0.38%) | 98,600,610 |
| 17 Oct 2022 | CNY | 1.304 | 1.317 | 1.281 | 1.308 | 1.308 | -0.022 (-1.65%) | 128,840,600 |
| 14 Oct 2022 | CNY | 1.286 | 1.346 | 1.267 | 1.33 | 1.33 | +0.061 (+4.81%) | 135,467,630 |
| 13 Oct 2022 | CNY | 1.266 | 1.3 | 1.261 | 1.269 | 1.269 | -0.007 (-0.55%) | 95,267,620 |
| 12 Oct 2022 | CNY | 1.226 | 1.277 | 1.191 | 1.276 | 1.276 | +0.047 (+3.82%) | 103,974,180 |
| 11 Oct 2022 | CNY | 1.209 | 1.239 | 1.209 | 1.229 | 1.229 | +0.017 (+1.40%) | 73,580,700 |
| 10 Oct 2022 | CNY | 1.239 | 1.258 | 1.205 | 1.212 | 1.212 | -0.025 (-2.02%) | 77,254,010 |
| 30 Sep 2022 | CNY | 1.269 | 1.279 | 1.235 | 1.237 | 1.237 | -0.037 (-2.90%) | 84,254,000 |
| 29 Sep 2022 | CNY | 1.27 | 1.281 | 1.242 | 1.274 | 1.274 | +0.02 (+1.59%) | 95,026,040 |
| 28 Sep 2022 | CNY | 1.3 | 1.316 | 1.254 | 1.254 | 1.254 | -0.048 (-3.69%) | 95,186,100 |
| 27 Sep 2022 | CNY | 1.292 | 1.312 | 1.282 | 1.302 | 1.302 | +0.011 (+0.85%) | 82,138,180 |
| 26 Sep 2022 | CNY | 1.257 | 1.315 | 1.256 | 1.291 | 1.291 | +0.015 (+1.18%) | 113,684,700 |
| 23 Sep 2022 | CNY | 1.283 | 1.31 | 1.261 | 1.276 | 1.276 | -0.014 (-1.09%) | 98,940,580 |
| 22 Sep 2022 | CNY | 1.267 | 1.308 | 1.252 | 1.29 | 1.29 | +0.008 (+0.62%) | 101,241,280 |
| 21 Sep 2022 | CNY | 1.292 | 1.305 | 1.269 | 1.282 | 1.282 | -0.013 (-1.00%) | 102,677,550 |
| 20 Sep 2022 | CNY | 1.266 | 1.316 | 1.266 | 1.295 | 1.295 | +0.038 (+3.02%) | 122,147,400 |
| 19 Sep 2022 | CNY | 1.269 | 1.285 | 1.245 | 1.257 | 1.257 | -0.014 (-1.10%) | 91,521,750 |
| 16 Sep 2022 | CNY | 1.278 | 1.306 | 1.271 | 1.271 | 1.271 | -0.015 (-1.17%) | 112,968,050 |
| 15 Sep 2022 | CNY | 1.383 | 1.385 | 1.27 | 1.286 | 1.286 | -0.091 (-6.61%) | 192,666,500 |
| 14 Sep 2022 | CNY | 1.378 | 1.405 | 1.351 | 1.377 | 1.377 | -0.022 (-1.57%) | 92,398,400 |
| 13 Sep 2022 | CNY | 1.409 | 1.414 | 1.379 | 1.399 | 1.399 | -0.008 (-0.57%) | 83,113,840 |
| 9 Sep 2022 | CNY | 1.422 | 1.427 | 1.388 | 1.407 | 1.407 | -0.018 (-1.26%) | 90,865,250 |
| 8 Sep 2022 | CNY | 1.433 | 1.452 | 1.424 | 1.425 | 1.425 | -0.007 (-0.49%) | 76,915,640 |
| 7 Sep 2022 | CNY | 1.404 | 1.456 | 1.402 | 1.432 | 1.432 | +0.017 (+1.20%) | 107,752,030 |
| 6 Sep 2022 | CNY | 1.354 | 1.415 | 1.334 | 1.415 | 1.415 | +0.064 (+4.74%) | 156,326,690 |
| 5 Sep 2022 | CNY | 1.323 | 1.367 | 1.321 | 1.351 | 1.351 | +0.021 (+1.58%) | 102,045,310 |
| 2 Sep 2022 | CNY | 1.346 | 1.353 | 1.308 | 1.33 | 1.33 | -0.017 (-1.26%) | 96,804,680 |
| 1 Sep 2022 | CNY | 1.344 | 1.362 | 1.338 | 1.347 | 1.347 | -0.005 (-0.37%) | 90,896,470 |
| 31 Aug 2022 | CNY | 1.428 | 1.442 | 1.344 | 1.352 | 1.352 | -0.088 (-6.11%) | 184,203,670 |
