| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 1.095 | 1.108 | 1.086 | 1.086 | 1.086 | -0.006 (-0.55%) | 18,549,600 |
| 18 Oct 2022 | CNY | 1.093 | 1.105 | 1.087 | 1.092 | 1.092 | -0.001 (-0.09%) | 22,812,300 |
| 17 Oct 2022 | CNY | 1.098 | 1.098 | 1.072 | 1.093 | 1.093 | -0.005 (-0.46%) | 23,224,300 |
| 14 Oct 2022 | CNY | 1.069 | 1.11 | 1.064 | 1.098 | 1.098 | +0.033 (+3.10%) | 25,781,200 |
| 13 Oct 2022 | CNY | 1.063 | 1.083 | 1.063 | 1.065 | 1.065 | -0.008 (-0.75%) | 25,914,200 |
| 12 Oct 2022 | CNY | 1.072 | 1.073 | 1.014 | 1.073 | 1.073 | +0.044 (+4.28%) | 25,149,400 |
| 11 Oct 2022 | CNY | 1.012 | 1.034 | 1.012 | 1.029 | 1.029 | +0.021 (+2.08%) | 19,070,900 |
| 10 Oct 2022 | CNY | 1.028 | 1.038 | 1.006 | 1.008 | 1.008 | -0.02 (-1.95%) | 29,756,100 |
| 30 Sep 2022 | CNY | 1.056 | 1.058 | 1.028 | 1.028 | 1.028 | -0.028 (-2.65%) | 27,232,700 |
| 29 Sep 2022 | CNY | 1.038 | 1.066 | 1.038 | 1.056 | 1.056 | +0.013 (+1.25%) | 35,546,700 |
| 28 Sep 2022 | CNY | 1.079 | 1.08 | 1.043 | 1.043 | 1.043 | -0.036 (-3.34%) | 29,600,600 |
| 27 Sep 2022 | CNY | 1.082 | 1.087 | 1.064 | 1.079 | 1.079 | +0.004 (+0.37%) | 26,063,900 |
| 26 Sep 2022 | CNY | 1.066 | 1.093 | 1.058 | 1.075 | 1.075 | +0.009 (+0.84%) | 26,942,670 |
| 23 Sep 2022 | CNY | 1.077 | 1.083 | 1.055 | 1.066 | 1.066 | -0.007 (-0.65%) | 23,896,700 |
| 22 Sep 2022 | CNY | 1.081 | 1.085 | 1.057 | 1.073 | 1.073 | -0.003 (-0.28%) | 29,051,500 |
| 21 Sep 2022 | CNY | 1.076 | 1.084 | 1.066 | 1.076 | 1.076 | -0.004 (-0.37%) | 27,442,100 |
| 20 Sep 2022 | CNY | 1.065 | 1.098 | 1.065 | 1.08 | 1.08 | +0.02 (+1.89%) | 27,440,100 |
| 19 Sep 2022 | CNY | 1.071 | 1.076 | 1.056 | 1.06 | 1.06 | -0.003 (-0.28%) | 21,610,400 |
| 16 Sep 2022 | CNY | 1.081 | 1.084 | 1.063 | 1.063 | 1.063 | -0.014 (-1.30%) | 26,844,600 |
| 15 Sep 2022 | CNY | 1.13 | 1.134 | 1.069 | 1.077 | 1.077 | -0.057 (-5.03%) | 26,950,000 |
| 14 Sep 2022 | CNY | 1.148 | 1.153 | 1.127 | 1.134 | 1.134 | -0.025 (-2.16%) | 25,506,400 |
| 13 Sep 2022 | CNY | 1.162 | 1.163 | 1.145 | 1.159 | 1.159 | -0.002 (-0.17%) | 19,021,400 |
| 9 Sep 2022 | CNY | 1.161 | 1.161 | 1.146 | 1.161 | 1.161 | +0.001 (+0.09%) | 23,442,800 |
| 8 Sep 2022 | CNY | 1.178 | 1.178 | 1.159 | 1.16 | 1.16 | -0.016 (-1.36%) | 28,051,800 |
| 7 Sep 2022 | CNY | 1.156 | 1.185 | 1.156 | 1.176 | 1.176 | +0.013 (+1.12%) | 24,623,600 |
| 6 Sep 2022 | CNY | 1.135 | 1.164 | 1.119 | 1.163 | 1.163 | +0.028 (+2.47%) | 26,962,600 |
| 5 Sep 2022 | CNY | 1.128 | 1.142 | 1.122 | 1.135 | 1.135 | +0.008 (+0.71%) | 23,797,500 |
| 2 Sep 2022 | CNY | 1.142 | 1.142 | 1.12 | 1.127 | 1.127 | -0.01 (-0.88%) | 26,029,300 |
| 1 Sep 2022 | CNY | 1.142 | 1.155 | 1.136 | 1.137 | 1.137 | -0.004 (-0.35%) | 24,112,500 |
| 31 Aug 2022 | CNY | 1.186 | 1.186 | 1.14 | 1.141 | 1.141 | -0.045 (-3.79%) | 26,837,500 |
