| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2022 | CNY | 0.809 | 0.813 | 0.799 | 0.805 | 0.805 | -0.006 (-0.74%) | 49,913,812 |
| 15 Aug 2022 | CNY | 0.822 | 0.822 | 0.809 | 0.811 | 0.811 | -0.01 (-1.22%) | 69,033,645 |
| 12 Aug 2022 | CNY | 0.805 | 0.824 | 0.801 | 0.821 | 0.821 | +0.017 (+2.11%) | 72,045,727 |
| 11 Aug 2022 | CNY | 0.782 | 0.806 | 0.782 | 0.804 | 0.804 | +0.024 (+3.08%) | 68,296,207 |
| 10 Aug 2022 | CNY | 0.784 | 0.787 | 0.777 | 0.78 | 0.78 | -0.01 (-1.27%) | 48,664,509 |
| 9 Aug 2022 | CNY | 0.792 | 0.797 | 0.781 | 0.79 | 0.79 | -0.006 (-0.75%) | 45,514,906 |
| 8 Aug 2022 | CNY | 0.791 | 0.798 | 0.788 | 0.796 | 0.796 | +0.006 (+0.76%) | 45,436,145 |
| 5 Aug 2022 | CNY | 0.764 | 0.79 | 0.764 | 0.79 | 0.79 | +0.025 (+3.27%) | 60,439,127 |
| 4 Aug 2022 | CNY | 0.759 | 0.765 | 0.751 | 0.765 | 0.765 | +0.01 (+1.32%) | 48,781,262 |
| 3 Aug 2022 | CNY | 0.762 | 0.774 | 0.751 | 0.755 | 0.755 | -0.005 (-0.66%) | 56,221,071 |
| 2 Aug 2022 | CNY | 0.788 | 0.788 | 0.753 | 0.76 | 0.76 | -0.033 (-4.16%) | 76,491,076 |
| 1 Aug 2022 | CNY | 0.784 | 0.795 | 0.776 | 0.793 | 0.793 | +0.003 (+0.38%) | 66,109,451 |
| 29 Jul 2022 | CNY | 0.793 | 0.804 | 0.786 | 0.79 | 0.79 | -0.005 (-0.63%) | 68,144,363 |
| 28 Jul 2022 | CNY | 0.799 | 0.804 | 0.793 | 0.795 | 0.795 | -0.003 (-0.38%) | 65,651,974 |
| 27 Jul 2022 | CNY | 0.799 | 0.803 | 0.795 | 0.798 | 0.798 | -0.005 (-0.62%) | 42,794,491 |
| 26 Jul 2022 | CNY | 0.792 | 0.803 | 0.791 | 0.803 | 0.803 | +0.015 (+1.90%) | 50,218,018 |
| 25 Jul 2022 | CNY | 0.804 | 0.809 | 0.787 | 0.788 | 0.788 | -0.018 (-2.23%) | 97,759,942 |
| 22 Jul 2022 | CNY | 0.815 | 0.819 | 0.797 | 0.806 | 0.806 | -0.012 (-1.47%) | 64,784,482 |
| 21 Jul 2022 | CNY | 0.805 | 0.827 | 0.802 | 0.818 | 0.818 | +0.013 (+1.61%) | 143,081,764 |
| 20 Jul 2022 | CNY | 0.8 | 0.805 | 0.794 | 0.805 | 0.805 | +0.009 (+1.13%) | 66,666,123 |
| 19 Jul 2022 | CNY | 0.779 | 0.796 | 0.776 | 0.796 | 0.796 | +0.019 (+2.45%) | 61,556,962 |
| 18 Jul 2022 | CNY | 0.756 | 0.778 | 0.756 | 0.777 | 0.777 | +0.021 (+2.78%) | 54,933,892 |
| 15 Jul 2022 | CNY | 0.777 | 0.777 | 0.755 | 0.756 | 0.756 | -0.02 (-2.58%) | 48,933,800 |
| 14 Jul 2022 | CNY | 0.771 | 0.78 | 0.769 | 0.776 | 0.776 | -0.002 (-0.26%) | 43,766,242 |
| 13 Jul 2022 | CNY | 0.772 | 0.788 | 0.771 | 0.778 | 0.778 | +0.013 (+1.70%) | 56,520,162 |
| 12 Jul 2022 | CNY | 0.782 | 0.782 | 0.765 | 0.765 | 0.765 | -0.011 (-1.42%) | 45,349,119 |
| 11 Jul 2022 | CNY | 0.78 | 0.782 | 0.771 | 0.776 | 0.776 | -0.007 (-0.89%) | 47,998,755 |
| 8 Jul 2022 | CNY | 0.779 | 0.794 | 0.779 | 0.783 | 0.783 | +0.004 (+0.51%) | 62,376,880 |
| 7 Jul 2022 | CNY | 0.782 | 0.784 | 0.773 | 0.779 | 0.779 | -0.004 (-0.51%) | 43,658,761 |
| 6 Jul 2022 | CNY | 0.793 | 0.795 | 0.776 | 0.783 | 0.783 | -0.013 (-1.63%) | 55,476,606 |
