| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | CNY | 1.007 | 1.011 | 0.995 | 0.997 | 0.997 | -0.012 (-1.19%) | 13,153,700 |
| 31 Aug 2022 | CNY | 1.036 | 1.044 | 1.005 | 1.009 | 1.009 | -0.032 (-3.07%) | 17,048,678 |
| 30 Aug 2022 | CNY | 1.063 | 1.063 | 1.036 | 1.041 | 1.041 | 0.0 (0.0%) | 11,358,500 |
| 29 Aug 2022 | CNY | 1.035 | 1.048 | 1.016 | 1.041 | 1.041 | -0.004 (-0.38%) | 14,000,700 |
| 26 Aug 2022 | CNY | 1.055 | 1.069 | 1.044 | 1.045 | 1.045 | 0.0 (0.0%) | 14,691,800 |
| 25 Aug 2022 | CNY | 1.053 | 1.063 | 1.034 | 1.045 | 1.045 | -0.008 (-0.76%) | 12,999,900 |
| 24 Aug 2022 | CNY | 1.104 | 1.111 | 1.051 | 1.053 | 1.053 | -0.053 (-4.79%) | 17,023,201 |
| 23 Aug 2022 | CNY | 1.1 | 1.116 | 1.1 | 1.106 | 1.106 | -0.002 (-0.18%) | 11,719,800 |
| 22 Aug 2022 | CNY | 1.087 | 1.109 | 1.073 | 1.108 | 1.108 | +0.009 (+0.82%) | 12,672,211 |
| 19 Aug 2022 | CNY | 1.135 | 1.143 | 1.096 | 1.099 | 1.099 | -0.036 (-3.17%) | 19,606,407 |
| 18 Aug 2022 | CNY | 1.122 | 1.136 | 1.12 | 1.135 | 1.135 | +0.013 (+1.16%) | 14,175,200 |
| 17 Aug 2022 | CNY | 1.106 | 1.122 | 1.096 | 1.122 | 1.122 | +0.016 (+1.45%) | 14,965,211 |
| 16 Aug 2022 | CNY | 1.105 | 1.124 | 1.096 | 1.106 | 1.106 | +0.001 (+0.09%) | 15,245,302 |
| 15 Aug 2022 | CNY | 1.107 | 1.113 | 1.096 | 1.105 | 1.105 | -0.004 (-0.36%) | 9,833,100 |
| 12 Aug 2022 | CNY | 1.13 | 1.13 | 1.107 | 1.109 | 1.109 | -0.021 (-1.86%) | 12,628,200 |
| 11 Aug 2022 | CNY | 1.13 | 1.132 | 1.11 | 1.13 | 1.13 | +0.009 (+0.80%) | 13,954,501 |
| 10 Aug 2022 | CNY | 1.134 | 1.146 | 1.11 | 1.121 | 1.121 | -0.015 (-1.32%) | 14,438,600 |
| 9 Aug 2022 | CNY | 1.145 | 1.155 | 1.126 | 1.136 | 1.136 | -0.004 (-0.35%) | 3,422,700 |
| 8 Aug 2022 | CNY | 1.125 | 1.14 | 1.103 | 1.14 | 1.14 | +0.016 (+1.42%) | 7,506,762 |
| 5 Aug 2022 | CNY | 1.109 | 1.133 | 1.109 | 1.124 | 1.124 | +0.016 (+1.44%) | 5,908,900 |
| 4 Aug 2022 | CNY | 1.112 | 1.135 | 1.094 | 1.108 | 1.108 | -0.007 (-0.63%) | 4,421,603 |
| 3 Aug 2022 | CNY | 1.131 | 1.155 | 1.109 | 1.115 | 1.115 | -0.017 (-1.50%) | 7,261,201 |
| 2 Aug 2022 | CNY | 1.162 | 1.162 | 1.119 | 1.132 | 1.132 | -0.032 (-2.75%) | 9,879,501 |
| 1 Aug 2022 | CNY | 1.14 | 1.166 | 1.112 | 1.164 | 1.164 | +0.028 (+2.46%) | 8,435,200 |
| 29 Jul 2022 | CNY | 1.112 | 1.138 | 1.106 | 1.136 | 1.136 | +0.024 (+2.16%) | 7,029,225 |
| 28 Jul 2022 | CNY | 1.1 | 1.125 | 1.1 | 1.112 | 1.112 | +0.017 (+1.55%) | 6,170,400 |
| 27 Jul 2022 | CNY | 1.068 | 1.096 | 1.067 | 1.095 | 1.095 | +0.022 (+2.05%) | 4,671,124 |
| 26 Jul 2022 | CNY | 1.061 | 1.08 | 1.052 | 1.073 | 1.073 | +0.012 (+1.13%) | 3,337,306 |
| 25 Jul 2022 | CNY | 1.095 | 1.095 | 1.059 | 1.061 | 1.061 | -0.034 (-3.11%) | 4,304,105 |
| 22 Jul 2022 | CNY | 1.107 | 1.107 | 1.083 | 1.095 | 1.095 | -0.012 (-1.08%) | 7,924,004 |
