| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11 Aug 2022 | CNY | 1.524 | 1.569 | 1.5 | 1.541 | 1.541 | +0.017 (+1.12%) | 20,063,100 |
| 10 Aug 2022 | CNY | 1.543 | 1.544 | 1.518 | 1.524 | 1.524 | -0.018 (-1.17%) | 18,190,500 |
| 9 Aug 2022 | CNY | 1.517 | 1.561 | 1.503 | 1.542 | 1.542 | +0.032 (+2.12%) | 19,614,800 |
| 8 Aug 2022 | CNY | 1.503 | 1.516 | 1.477 | 1.51 | 1.51 | +0.006 (+0.40%) | 20,754,800 |
| 5 Aug 2022 | CNY | 1.491 | 1.515 | 1.48 | 1.504 | 1.504 | +0.011 (+0.74%) | 20,924,800 |
| 4 Aug 2022 | CNY | 1.488 | 1.509 | 1.473 | 1.493 | 1.493 | +0.004 (+0.27%) | 20,335,100 |
| 3 Aug 2022 | CNY | 1.539 | 1.566 | 1.486 | 1.489 | 1.489 | -0.051 (-3.31%) | 24,133,300 |
| 2 Aug 2022 | CNY | 1.565 | 1.565 | 1.526 | 1.54 | 1.54 | -0.027 (-1.72%) | 22,469,700 |
| 1 Aug 2022 | CNY | 1.534 | 1.571 | 1.509 | 1.567 | 1.567 | +0.033 (+2.15%) | 22,371,600 |
| 29 Jul 2022 | CNY | 1.553 | 1.568 | 1.53 | 1.534 | 1.534 | -0.014 (-0.90%) | 18,251,500 |
| 28 Jul 2022 | CNY | 1.565 | 1.579 | 1.54 | 1.548 | 1.548 | -0.017 (-1.09%) | 20,937,400 |
| 27 Jul 2022 | CNY | 1.55 | 1.572 | 1.535 | 1.565 | 1.565 | +0.02 (+1.29%) | 18,537,300 |
| 26 Jul 2022 | CNY | 1.527 | 1.565 | 1.522 | 1.545 | 1.545 | +0.016 (+1.05%) | 19,914,900 |
| 25 Jul 2022 | CNY | 1.555 | 1.555 | 1.523 | 1.529 | 1.529 | -0.026 (-1.67%) | 18,467,100 |
| 22 Jul 2022 | CNY | 1.555 | 1.577 | 1.542 | 1.555 | 1.555 | +0.002 (+0.13%) | 20,530,800 |
| 21 Jul 2022 | CNY | 1.575 | 1.587 | 1.552 | 1.553 | 1.553 | -0.017 (-1.08%) | 21,013,300 |
| 20 Jul 2022 | CNY | 1.564 | 1.588 | 1.564 | 1.57 | 1.57 | -0.001 (-0.06%) | 19,973,800 |
| 19 Jul 2022 | CNY | 1.609 | 1.609 | 1.565 | 1.571 | 1.571 | -0.034 (-2.12%) | 29,476,652 |
| 18 Jul 2022 | CNY | 1.598 | 1.619 | 1.569 | 1.605 | 1.605 | +0.004 (+0.25%) | 23,317,000 |
| 15 Jul 2022 | CNY | 1.618 | 1.637 | 1.598 | 1.601 | 1.601 | -0.02 (-1.23%) | 16,411,701 |
| 14 Jul 2022 | CNY | 1.584 | 1.641 | 1.572 | 1.621 | 1.621 | +0.037 (+2.34%) | 72,901,352 |
| 13 Jul 2022 | CNY | 1.55 | 1.594 | 1.528 | 1.584 | 1.584 | +0.033 (+2.13%) | 23,905,800 |
| 12 Jul 2022 | CNY | 1.565 | 1.59 | 1.541 | 1.551 | 1.551 | -0.015 (-0.96%) | 19,794,300 |
| 11 Jul 2022 | CNY | 1.552 | 1.598 | 1.547 | 1.566 | 1.566 | -0.034 (-2.13%) | 22,627,300 |
| 8 Jul 2022 | CNY | 1.637 | 1.657 | 1.598 | 1.6 | 1.6 | -0.046 (-2.79%) | 24,494,400 |
| 7 Jul 2022 | CNY | 1.596 | 1.647 | 1.589 | 1.646 | 1.646 | +0.05 (+3.13%) | 21,466,300 |
