| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | CNY | 1.184 | 1.193 | 1.172 | 1.174 | 1.174 | -0.01 (-0.84%) | 9,185,500 |
| 31 Aug 2022 | CNY | 1.216 | 1.23 | 1.179 | 1.184 | 1.184 | -0.044 (-3.58%) | 12,856,100 |
| 30 Aug 2022 | CNY | 1.23 | 1.238 | 1.219 | 1.228 | 1.228 | -0.007 (-0.57%) | 10,018,100 |
| 29 Aug 2022 | CNY | 1.238 | 1.239 | 1.218 | 1.235 | 1.235 | -0.008 (-0.64%) | 12,685,900 |
| 26 Aug 2022 | CNY | 1.235 | 1.267 | 1.232 | 1.243 | 1.243 | +0.009 (+0.73%) | 12,306,000 |
| 25 Aug 2022 | CNY | 1.231 | 1.247 | 1.215 | 1.234 | 1.234 | +0.001 (+0.08%) | 11,836,402 |
| 24 Aug 2022 | CNY | 1.277 | 1.285 | 1.232 | 1.233 | 1.233 | -0.039 (-3.07%) | 12,906,300 |
| 23 Aug 2022 | CNY | 1.283 | 1.283 | 1.26 | 1.272 | 1.272 | -0.011 (-0.86%) | 12,389,500 |
| 22 Aug 2022 | CNY | 1.233 | 1.284 | 1.223 | 1.283 | 1.283 | +0.049 (+3.97%) | 17,211,600 |
| 19 Aug 2022 | CNY | 1.251 | 1.257 | 1.233 | 1.234 | 1.234 | -0.025 (-1.99%) | 14,211,700 |
| 18 Aug 2022 | CNY | 1.265 | 1.274 | 1.256 | 1.259 | 1.259 | -0.01 (-0.79%) | 12,674,400 |
| 17 Aug 2022 | CNY | 1.281 | 1.281 | 1.251 | 1.269 | 1.269 | -0.01 (-0.78%) | 11,796,802 |
| 16 Aug 2022 | CNY | 1.293 | 1.293 | 1.272 | 1.279 | 1.279 | -0.014 (-1.08%) | 13,819,200 |
| 15 Aug 2022 | CNY | 1.27 | 1.298 | 1.27 | 1.293 | 1.293 | +0.02 (+1.57%) | 10,910,700 |
| 12 Aug 2022 | CNY | 1.275 | 1.29 | 1.263 | 1.273 | 1.273 | -0.002 (-0.16%) | 12,069,400 |
| 11 Aug 2022 | CNY | 1.271 | 1.275 | 1.255 | 1.275 | 1.275 | +0.005 (+0.39%) | 13,591,000 |
| 10 Aug 2022 | CNY | 1.285 | 1.292 | 1.265 | 1.27 | 1.27 | -0.004 (-0.31%) | 11,438,600 |
| 9 Aug 2022 | CNY | 1.268 | 1.278 | 1.26 | 1.274 | 1.274 | +0.006 (+0.47%) | 12,968,100 |
| 8 Aug 2022 | CNY | 1.257 | 1.272 | 1.246 | 1.268 | 1.268 | +0.011 (+0.88%) | 11,047,600 |
| 5 Aug 2022 | CNY | 1.234 | 1.26 | 1.213 | 1.257 | 1.257 | +0.028 (+2.28%) | 12,680,600 |
| 4 Aug 2022 | CNY | 1.218 | 1.242 | 1.21 | 1.229 | 1.229 | +0.01 (+0.82%) | 12,820,200 |
| 3 Aug 2022 | CNY | 1.224 | 1.248 | 1.213 | 1.219 | 1.219 | -0.009 (-0.73%) | 10,673,800 |
| 2 Aug 2022 | CNY | 1.265 | 1.265 | 1.217 | 1.228 | 1.228 | -0.042 (-3.31%) | 12,367,000 |
| 1 Aug 2022 | CNY | 1.249 | 1.272 | 1.24 | 1.27 | 1.27 | +0.014 (+1.11%) | 11,557,000 |
| 29 Jul 2022 | CNY | 1.258 | 1.268 | 1.252 | 1.256 | 1.256 | -0.002 (-0.16%) | 12,063,700 |
| 28 Jul 2022 | CNY | 1.261 | 1.268 | 1.254 | 1.258 | 1.258 | +0.001 (+0.08%) | 11,394,900 |
| 27 Jul 2022 | CNY | 1.264 | 1.264 | 1.241 | 1.257 | 1.257 | -0.003 (-0.24%) | 12,107,500 |
| 26 Jul 2022 | CNY | 1.243 | 1.271 | 1.238 | 1.26 | 1.26 | +0.021 (+1.69%) | 12,560,000 |
| 25 Jul 2022 | CNY | 1.241 | 1.26 | 1.235 | 1.239 | 1.239 | -0.006 (-0.48%) | 13,681,100 |
| 22 Jul 2022 | CNY | 1.25 | 1.26 | 1.232 | 1.245 | 1.245 | 0.0 (0.0%) | 12,852,702 |
