| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 1.093 | 1.058 | 1.066 | 1.075 | 1.075 | +0.009 (+0.84%) | 26,942,670 |
| 23 Sep 2022 | CNY | 1.083 | 1.055 | 1.077 | 1.066 | 1.066 | -0.007 (-0.65%) | 23,896,700 |
| 22 Sep 2022 | CNY | 1.085 | 1.057 | 1.081 | 1.073 | 1.073 | -0.003 (-0.28%) | 29,051,500 |
| 21 Sep 2022 | CNY | 1.084 | 1.066 | 1.076 | 1.076 | 1.076 | -0.004 (-0.37%) | 27,442,100 |
| 20 Sep 2022 | CNY | 1.098 | 1.065 | 1.065 | 1.08 | 1.08 | +0.02 (+1.89%) | 27,440,100 |
| 19 Sep 2022 | CNY | 1.076 | 1.056 | 1.071 | 1.06 | 1.06 | -0.003 (-0.28%) | 21,610,400 |
| 16 Sep 2022 | CNY | 1.084 | 1.063 | 1.081 | 1.063 | 1.063 | -0.014 (-1.30%) | 26,844,600 |
| 15 Sep 2022 | CNY | 1.134 | 1.069 | 1.13 | 1.077 | 1.077 | -0.057 (-5.03%) | 26,950,000 |
| 14 Sep 2022 | CNY | 1.153 | 1.127 | 1.148 | 1.134 | 1.134 | -0.025 (-2.16%) | 25,506,400 |
| 13 Sep 2022 | CNY | 1.163 | 1.145 | 1.162 | 1.159 | 1.159 | -0.002 (-0.17%) | 19,021,400 |
| 9 Sep 2022 | CNY | 1.161 | 1.146 | 1.161 | 1.161 | 1.161 | +0.001 (+0.09%) | 23,442,800 |
| 8 Sep 2022 | CNY | 1.178 | 1.159 | 1.178 | 1.16 | 1.16 | -0.016 (-1.36%) | 28,051,800 |
| 7 Sep 2022 | CNY | 1.185 | 1.156 | 1.156 | 1.176 | 1.176 | +0.013 (+1.12%) | 24,623,600 |
| 6 Sep 2022 | CNY | 1.164 | 1.119 | 1.135 | 1.163 | 1.163 | +0.028 (+2.47%) | 26,962,600 |
| 5 Sep 2022 | CNY | 1.142 | 1.122 | 1.128 | 1.135 | 1.135 | +0.008 (+0.71%) | 23,797,500 |
| 2 Sep 2022 | CNY | 1.142 | 1.12 | 1.142 | 1.127 | 1.127 | -0.01 (-0.88%) | 26,029,300 |
| 1 Sep 2022 | CNY | 1.155 | 1.136 | 1.142 | 1.137 | 1.137 | -0.004 (-0.35%) | 24,112,500 |
| 31 Aug 2022 | CNY | 1.186 | 1.14 | 1.186 | 1.141 | 1.141 | -0.045 (-3.79%) | 26,837,500 |
| 30 Aug 2022 | CNY | 1.203 | 1.182 | 1.193 | 1.186 | 1.186 | -0.013 (-1.08%) | 24,689,400 |
| 29 Aug 2022 | CNY | 1.203 | 1.174 | 1.191 | 1.199 | 1.199 | +0.004 (+0.33%) | 26,176,000 |
| 26 Aug 2022 | CNY | 1.215 | 1.193 | 1.214 | 1.195 | 1.195 | -0.007 (-0.58%) | 25,962,800 |
| 25 Aug 2022 | CNY | 1.223 | 1.19 | 1.22 | 1.202 | 1.202 | -0.018 (-1.48%) | 24,433,400 |
| 24 Aug 2022 | CNY | 1.27 | 1.218 | 1.27 | 1.22 | 1.22 | -0.049 (-3.86%) | 26,293,800 |
| 23 Aug 2022 | CNY | 1.283 | 1.258 | 1.258 | 1.269 | 1.269 | +0.008 (+0.63%) | 21,154,000 |
| 22 Aug 2022 | CNY | 1.263 | 1.227 | 1.235 | 1.261 | 1.261 | +0.012 (+0.96%) | 20,548,500 |
| 19 Aug 2022 | CNY | 1.29 | 1.248 | 1.29 | 1.249 | 1.249 | -0.041 (-3.18%) | 18,830,900 |
| 18 Aug 2022 | CNY | 1.3 | 1.281 | 1.281 | 1.29 | 1.29 | +0.009 (+0.70%) | 17,075,100 |
| 17 Aug 2022 | CNY | 1.285 | 1.264 | 1.265 | 1.281 | 1.281 | +0.016 (+1.26%) | 17,969,600 |
| 16 Aug 2022 | CNY | 1.277 | 1.253 | 1.253 | 1.265 | 1.265 | +0.013 (+1.04%) | 19,340,600 |
| 15 Aug 2022 | CNY | 1.263 | 1.219 | 1.219 | 1.252 | 1.252 | +0.033 (+2.71%) | 16,256,400 |
