| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2022 | CNY | 1.169 | 1.181 | 1.158 | 1.173 | 1.173 | +0.004 (+0.34%) | 10,239,400 |
| 7 Nov 2022 | CNY | 1.17 | 1.191 | 1.162 | 1.169 | 1.169 | +0.025 (+2.19%) | 11,568,400 |
| 4 Nov 2022 | CNY | 1.098 | 1.149 | 1.096 | 1.144 | 1.144 | +0.046 (+4.19%) | 9,963,000 |
| 3 Nov 2022 | CNY | 1.098 | 1.105 | 1.09 | 1.098 | 1.098 | -0.005 (-0.45%) | 8,876,100 |
| 2 Nov 2022 | CNY | 1.1 | 1.112 | 1.087 | 1.103 | 1.103 | +0.01 (+0.91%) | 14,525,300 |
| 1 Nov 2022 | CNY | 1.051 | 1.093 | 1.051 | 1.093 | 1.093 | +0.042 (+4.00%) | 12,455,100 |
| 31 Oct 2022 | CNY | 1.056 | 1.066 | 1.04 | 1.051 | 1.051 | -0.01 (-0.94%) | 12,029,500 |
| 28 Oct 2022 | CNY | 1.099 | 1.107 | 1.057 | 1.061 | 1.061 | -0.038 (-3.46%) | 11,284,700 |
| 27 Oct 2022 | CNY | 1.121 | 1.121 | 1.091 | 1.099 | 1.099 | +0.011 (+1.01%) | 14,678,000 |
| 26 Oct 2022 | CNY | 1.079 | 1.098 | 1.077 | 1.088 | 1.088 | +0.009 (+0.83%) | 8,093,100 |
| 25 Oct 2022 | CNY | 1.076 | 1.088 | 1.053 | 1.079 | 1.079 | -0.004 (-0.37%) | 9,556,400 |
| 24 Oct 2022 | CNY | 1.083 | 1.11 | 1.074 | 1.083 | 1.083 | +0.004 (+0.37%) | 11,912,600 |
| 21 Oct 2022 | CNY | 1.092 | 1.096 | 1.071 | 1.079 | 1.079 | -0.013 (-1.19%) | 11,251,800 |
| 20 Oct 2022 | CNY | 1.102 | 1.104 | 1.079 | 1.092 | 1.092 | -0.012 (-1.09%) | 11,039,700 |
| 19 Oct 2022 | CNY | 1.116 | 1.125 | 1.103 | 1.104 | 1.104 | -0.012 (-1.08%) | 9,940,700 |
| 18 Oct 2022 | CNY | 1.133 | 1.136 | 1.109 | 1.116 | 1.116 | -0.003 (-0.27%) | 12,409,000 |
| 17 Oct 2022 | CNY | 1.119 | 1.119 | 1.099 | 1.119 | 1.119 | 0.0 (0.0%) | 11,722,100 |
| 14 Oct 2022 | CNY | 1.101 | 1.124 | 1.097 | 1.119 | 1.119 | +0.028 (+2.57%) | 13,143,000 |
| 13 Oct 2022 | CNY | 1.102 | 1.103 | 1.088 | 1.091 | 1.091 | -0.011 (-1.00%) | 9,673,300 |
| 12 Oct 2022 | CNY | 1.084 | 1.102 | 1.049 | 1.102 | 1.102 | +0.018 (+1.66%) | 12,754,200 |
| 11 Oct 2022 | CNY | 1.068 | 1.087 | 1.068 | 1.084 | 1.084 | +0.02 (+1.88%) | 12,034,800 |
| 10 Oct 2022 | CNY | 1.085 | 1.096 | 1.061 | 1.064 | 1.064 | -0.023 (-2.12%) | 11,855,500 |
| 30 Sep 2022 | CNY | 1.107 | 1.109 | 1.085 | 1.087 | 1.087 | -0.015 (-1.36%) | 12,498,900 |
| 29 Sep 2022 | CNY | 1.099 | 1.111 | 1.092 | 1.102 | 1.102 | +0.018 (+1.66%) | 13,104,100 |
| 28 Sep 2022 | CNY | 1.139 | 1.139 | 1.082 | 1.084 | 1.084 | -0.057 (-5.00%) | 14,912,500 |
| 27 Sep 2022 | CNY | 1.139 | 1.145 | 1.115 | 1.141 | 1.141 | +0.001 (+0.09%) | 11,979,000 |
| 26 Sep 2022 | CNY | 1.165 | 1.168 | 1.136 | 1.14 | 1.14 | -0.03 (-2.56%) | 9,446,100 |
| 23 Sep 2022 | CNY | 1.197 | 1.224 | 1.158 | 1.17 | 1.17 | -0.027 (-2.26%) | 11,608,900 |
| 22 Sep 2022 | CNY | 1.201 | 1.208 | 1.186 | 1.197 | 1.197 | 0.0 (0.0%) | 13,017,400 |
| 21 Sep 2022 | CNY | 1.186 | 1.202 | 1.173 | 1.197 | 1.197 | +0.011 (+0.93%) | 12,259,735 |
