| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2022 | CNY | 0.773 | 0.776 | 0.768 | 0.776 | 0.776 | +0.006 (+0.78%) | 231,200 |
| 8 Sep 2022 | CNY | 0.768 | 0.772 | 0.768 | 0.77 | 0.77 | +0.008 (+1.05%) | 313,200 |
| 7 Sep 2022 | CNY | 0.77 | 0.77 | 0.756 | 0.762 | 0.762 | -0.011 (-1.42%) | 189,000 |
| 6 Sep 2022 | CNY | 0.775 | 0.775 | 0.771 | 0.773 | 0.773 | 0.0 (0.0%) | 111,600 |
| 5 Sep 2022 | CNY | 0.768 | 0.773 | 0.768 | 0.773 | 0.773 | +0.002 (+0.26%) | 144,500 |
| 2 Sep 2022 | CNY | 0.774 | 0.78 | 0.769 | 0.771 | 0.771 | -0.009 (-1.15%) | 233,400 |
| 1 Sep 2022 | CNY | 0.778 | 0.79 | 0.774 | 0.78 | 0.78 | -0.015 (-1.89%) | 89,300 |
| 31 Aug 2022 | CNY | 0.794 | 0.797 | 0.791 | 0.795 | 0.795 | -0.003 (-0.38%) | 270,500 |
| 30 Aug 2022 | CNY | 0.795 | 0.798 | 0.792 | 0.798 | 0.798 | +0.007 (+0.88%) | 113,300 |
| 29 Aug 2022 | CNY | 0.8 | 0.8 | 0.787 | 0.791 | 0.791 | -0.024 (-2.94%) | 276,000 |
| 26 Aug 2022 | CNY | 0.817 | 0.817 | 0.813 | 0.815 | 0.815 | +0.003 (+0.37%) | 160,800 |
| 25 Aug 2022 | CNY | 0.806 | 0.812 | 0.805 | 0.812 | 0.812 | +0.007 (+0.87%) | 145,100 |
| 24 Aug 2022 | CNY | 0.805 | 0.805 | 0.801 | 0.805 | 0.805 | -0.001 (-0.12%) | 589,701 |
| 23 Aug 2022 | CNY | 0.806 | 0.806 | 0.796 | 0.806 | 0.806 | -0.003 (-0.37%) | 388,200 |
| 22 Aug 2022 | CNY | 0.81 | 0.814 | 0.808 | 0.809 | 0.809 | -0.009 (-1.10%) | 70,500 |
| 19 Aug 2022 | CNY | 0.828 | 0.828 | 0.817 | 0.818 | 0.818 | -0.005 (-0.61%) | 71,700 |
| 18 Aug 2022 | CNY | 0.825 | 0.829 | 0.804 | 0.823 | 0.823 | -0.011 (-1.32%) | 265,900 |
| 17 Aug 2022 | CNY | 0.835 | 0.835 | 0.83 | 0.834 | 0.834 | +0.005 (+0.60%) | 257,600 |
| 16 Aug 2022 | CNY | 0.833 | 0.833 | 0.827 | 0.829 | 0.829 | -0.003 (-0.36%) | 407,500 |
| 15 Aug 2022 | CNY | 0.819 | 0.832 | 0.819 | 0.832 | 0.832 | +0.018 (+2.21%) | 497,600 |
| 12 Aug 2022 | CNY | 0.816 | 0.818 | 0.809 | 0.814 | 0.814 | +0.007 (+0.87%) | 281,300 |
| 11 Aug 2022 | CNY | 0.792 | 0.813 | 0.792 | 0.807 | 0.807 | +0.023 (+2.93%) | 408,700 |
| 10 Aug 2022 | CNY | 0.791 | 0.792 | 0.78 | 0.784 | 0.784 | -0.007 (-0.88%) | 196,900 |
| 9 Aug 2022 | CNY | 0.792 | 0.795 | 0.79 | 0.791 | 0.791 | -0.006 (-0.75%) | 28,000 |
| 8 Aug 2022 | CNY | 0.804 | 0.804 | 0.793 | 0.797 | 0.797 | -0.007 (-0.87%) | 120,200 |
| 5 Aug 2022 | CNY | 0.796 | 0.805 | 0.796 | 0.804 | 0.804 | +0.009 (+1.13%) | 220,500 |
| 4 Aug 2022 | CNY | 0.799 | 0.8 | 0.793 | 0.795 | 0.795 | +0.001 (+0.13%) | 161,100 |
| 3 Aug 2022 | CNY | 0.793 | 0.799 | 0.793 | 0.794 | 0.794 | -0.012 (-1.49%) | 211,100 |
| 2 Aug 2022 | CNY | 0.805 | 0.807 | 0.794 | 0.806 | 0.806 | -0.001 (-0.12%) | 966,400 |
| 1 Aug 2022 | CNY | 0.8 | 0.808 | 0.798 | 0.807 | 0.807 | +0.011 (+1.38%) | 493,600 |
