| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | CNY | 1.344 | 1.371 | 1.329 | 1.345 | 1.345 | -0.007 (-0.52%) | 20,619,100 |
| 22 Sep 2022 | CNY | 1.354 | 1.371 | 1.329 | 1.352 | 1.352 | -0.001 (-0.07%) | 16,542,700 |
| 21 Sep 2022 | CNY | 1.365 | 1.365 | 1.341 | 1.353 | 1.353 | -0.009 (-0.66%) | 17,208,000 |
| 20 Sep 2022 | CNY | 1.334 | 1.383 | 1.334 | 1.362 | 1.362 | +0.028 (+2.10%) | 20,564,800 |
| 19 Sep 2022 | CNY | 1.343 | 1.353 | 1.32 | 1.334 | 1.334 | -0.003 (-0.22%) | 19,758,800 |
| 16 Sep 2022 | CNY | 1.36 | 1.366 | 1.336 | 1.337 | 1.337 | -0.021 (-1.55%) | 21,482,700 |
| 15 Sep 2022 | CNY | 1.429 | 1.434 | 1.342 | 1.358 | 1.358 | -0.068 (-4.77%) | 18,499,200 |
| 14 Sep 2022 | CNY | 1.441 | 1.449 | 1.416 | 1.426 | 1.426 | -0.029 (-1.99%) | 17,912,700 |
| 13 Sep 2022 | CNY | 1.464 | 1.473 | 1.438 | 1.455 | 1.455 | -0.005 (-0.34%) | 18,610,700 |
| 9 Sep 2022 | CNY | 1.464 | 1.464 | 1.439 | 1.46 | 1.46 | -0.002 (-0.14%) | 20,431,800 |
| 8 Sep 2022 | CNY | 1.48 | 1.483 | 1.46 | 1.462 | 1.462 | -0.017 (-1.15%) | 20,140,300 |
| 7 Sep 2022 | CNY | 1.444 | 1.496 | 1.444 | 1.479 | 1.479 | +0.021 (+1.44%) | 19,363,300 |
| 6 Sep 2022 | CNY | 1.43 | 1.46 | 1.398 | 1.458 | 1.458 | +0.033 (+2.32%) | 21,096,800 |
| 5 Sep 2022 | CNY | 1.4 | 1.432 | 1.4 | 1.425 | 1.425 | +0.02 (+1.42%) | 25,665,201 |
| 2 Sep 2022 | CNY | 1.42 | 1.426 | 1.393 | 1.405 | 1.405 | -0.01 (-0.71%) | 20,722,100 |
| 1 Sep 2022 | CNY | 1.419 | 1.44 | 1.414 | 1.415 | 1.415 | -0.005 (-0.35%) | 18,691,400 |
| 31 Aug 2022 | CNY | 1.482 | 1.485 | 1.416 | 1.42 | 1.42 | -0.061 (-4.12%) | 20,465,100 |
| 30 Aug 2022 | CNY | 1.499 | 1.504 | 1.476 | 1.481 | 1.481 | -0.017 (-1.13%) | 22,543,500 |
| 29 Aug 2022 | CNY | 1.491 | 1.508 | 1.47 | 1.498 | 1.498 | +0.002 (+0.13%) | 16,177,000 |
| 26 Aug 2022 | CNY | 1.513 | 1.525 | 1.492 | 1.496 | 1.496 | -0.017 (-1.12%) | 20,037,100 |
| 25 Aug 2022 | CNY | 1.53 | 1.548 | 1.494 | 1.513 | 1.513 | -0.024 (-1.56%) | 22,390,600 |
| 24 Aug 2022 | CNY | 1.591 | 1.6 | 1.532 | 1.537 | 1.537 | -0.054 (-3.39%) | 23,584,100 |
| 23 Aug 2022 | CNY | 1.577 | 1.608 | 1.576 | 1.591 | 1.591 | +0.015 (+0.95%) | 18,339,800 |
| 22 Aug 2022 | CNY | 1.558 | 1.582 | 1.538 | 1.576 | 1.576 | +0.018 (+1.16%) | 35,193,000 |
| 19 Aug 2022 | CNY | 1.596 | 1.596 | 1.548 | 1.558 | 1.558 | -0.038 (-2.38%) | 20,252,400 |
| 18 Aug 2022 | CNY | 1.591 | 1.615 | 1.59 | 1.596 | 1.596 | +0.004 (+0.25%) | 19,374,000 |
| 17 Aug 2022 | CNY | 1.586 | 1.601 | 1.577 | 1.592 | 1.592 | +0.005 (+0.32%) | 18,632,000 |
| 16 Aug 2022 | CNY | 1.58 | 1.606 | 1.572 | 1.587 | 1.587 | +0.015 (+0.95%) | 19,720,000 |
| 15 Aug 2022 | CNY | 1.52 | 1.587 | 1.52 | 1.572 | 1.572 | +0.052 (+3.42%) | 21,548,400 |
| 12 Aug 2022 | CNY | 1.541 | 1.543 | 1.519 | 1.52 | 1.52 | -0.021 (-1.36%) | 17,407,900 |
