| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 1.554 | 1.554 | 1.523 | 1.546 | 1.546 | -0.01 (-0.64%) | 14,499 |
| 26 Sep 2022 | CNY | 1.553 | 1.565 | 1.522 | 1.556 | 1.556 | -0.03 (-1.89%) | 42,100 |
| 23 Sep 2022 | CNY | 1.593 | 1.593 | 1.548 | 1.586 | 1.586 | -0.013 (-0.81%) | 41,199 |
| 22 Sep 2022 | CNY | 1.565 | 1.599 | 1.565 | 1.599 | 1.599 | +0.034 (+2.17%) | 53,100 |
| 21 Sep 2022 | CNY | 1.549 | 1.577 | 1.549 | 1.565 | 1.565 | -0.013 (-0.82%) | 206,499 |
| 20 Sep 2022 | CNY | 1.562 | 1.586 | 1.562 | 1.578 | 1.578 | -0.014 (-0.88%) | 39,900 |
| 19 Sep 2022 | CNY | 1.58 | 1.618 | 1.556 | 1.592 | 1.592 | -0.037 (-2.27%) | 60,400 |
| 16 Sep 2022 | CNY | 1.615 | 1.65 | 1.56 | 1.629 | 1.629 | -0.041 (-2.46%) | 184,600 |
| 15 Sep 2022 | CNY | 1.649 | 1.677 | 1.611 | 1.67 | 1.67 | -0.007 (-0.42%) | 66,100 |
| 14 Sep 2022 | CNY | 1.678 | 1.678 | 1.677 | 1.677 | 1.677 | -0.001 (-0.06%) | 16,000 |
| 13 Sep 2022 | CNY | 1.67 | 1.678 | 1.67 | 1.678 | 1.678 | -0.001 (-0.06%) | 13,300 |
| 9 Sep 2022 | CNY | 1.662 | 1.679 | 1.646 | 1.679 | 1.679 | +0.01 (+0.60%) | 1,600 |
| 8 Sep 2022 | CNY | 1.636 | 1.678 | 1.636 | 1.669 | 1.669 | -0.003 (-0.18%) | 1,500 |
| 7 Sep 2022 | CNY | 1.673 | 1.673 | 1.667 | 1.672 | 1.672 | +0.022 (+1.33%) | 2,200 |
| 6 Sep 2022 | CNY | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 3,300 |
| 5 Sep 2022 | CNY | 1.617 | 1.63 | 1.617 | 1.63 | 1.63 | -0.026 (-1.57%) | 5,100 |
| 1 Sep 2022 | CNY | 1.64 | 1.656 | 1.622 | 1.656 | 1.656 | 0.0 (0.0%) | 7,400 |
| 31 Aug 2022 | CNY | 1.626 | 1.657 | 1.626 | 1.656 | 1.656 | -0.008 (-0.48%) | 10,900 |
| 30 Aug 2022 | CNY | 1.664 | 1.664 | 1.664 | 1.664 | 1.664 | +0.001 (+0.06%) | 2,500 |
| 29 Aug 2022 | CNY | 1.671 | 1.677 | 1.663 | 1.663 | 1.663 | -0.02 (-1.19%) | 52,800 |
| 26 Aug 2022 | CNY | 1.693 | 1.693 | 1.683 | 1.683 | 1.683 | +0.021 (+1.26%) | 2,400 |
| 25 Aug 2022 | CNY | 1.652 | 1.69 | 1.652 | 1.662 | 1.662 | -0.02 (-1.19%) | 54,200 |
| 24 Aug 2022 | CNY | 1.706 | 1.706 | 1.682 | 1.682 | 1.682 | -0.049 (-2.83%) | 89,400 |
| 23 Aug 2022 | CNY | 1.731 | 1.731 | 1.731 | 1.731 | 1.731 | +0.02 (+1.17%) | 100 |
| 22 Aug 2022 | CNY | 1.716 | 1.716 | 1.711 | 1.711 | 1.711 | -0.005 (-0.29%) | 45,200 |
| 19 Aug 2022 | CNY | 1.745 | 1.745 | 1.714 | 1.716 | 1.716 | -0.031 (-1.77%) | 31,900 |
| 18 Aug 2022 | CNY | 1.738 | 1.747 | 1.737 | 1.747 | 1.747 | -0.01 (-0.57%) | 42,100 |
| 17 Aug 2022 | CNY | 1.713 | 1.757 | 1.708 | 1.757 | 1.757 | +0.027 (+1.56%) | 26,300 |
| 16 Aug 2022 | CNY | 1.734 | 1.734 | 1.705 | 1.73 | 1.73 | -0.006 (-0.35%) | 19,900 |
| 15 Aug 2022 | CNY | 1.721 | 1.737 | 1.704 | 1.736 | 1.736 | +0.032 (+1.88%) | 8,600 |
