| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 0.938 | 0.938 | 0.937 | 0.937 | 0.937 | 0.0 (0.0%) | 51,400 |
| 28 Sep 2022 | CNY | 0.95 | 0.95 | 0.937 | 0.937 | 0.937 | -0.015 (-1.58%) | 14,400 |
| 27 Sep 2022 | CNY | 0.95 | 0.96 | 0.95 | 0.952 | 0.952 | +0.014 (+1.49%) | 14,100 |
| 26 Sep 2022 | CNY | 0.942 | 0.95 | 0.937 | 0.938 | 0.938 | +0.002 (+0.21%) | 19,400 |
| 23 Sep 2022 | CNY | 0.94 | 0.96 | 0.933 | 0.936 | 0.936 | -0.024 (-2.50%) | 30,500 |
| 22 Sep 2022 | CNY | 0.98 | 0.98 | 0.955 | 0.96 | 0.96 | -0.022 (-2.24%) | 41,800 |
| 21 Sep 2022 | CNY | 0.965 | 0.986 | 0.96 | 0.982 | 0.982 | -0.017 (-1.70%) | 54,400 |
| 20 Sep 2022 | CNY | 1.058 | 1.058 | 0.98 | 0.999 | 0.999 | -0.011 (-1.09%) | 78,400 |
| 19 Sep 2022 | CNY | 0.981 | 1.01 | 0.976 | 1.01 | 1.01 | +0.024 (+2.43%) | 13,659 |
| 16 Sep 2022 | CNY | 0.986 | 0.986 | 0.978 | 0.986 | 0.986 | 0.0 (0.0%) | 73,610 |
| 15 Sep 2022 | CNY | 0.994 | 0.994 | 0.985 | 0.986 | 0.986 | -0.007 (-0.70%) | 77,307 |
| 14 Sep 2022 | CNY | 1.015 | 1.015 | 0.98 | 0.993 | 0.993 | -0.012 (-1.19%) | 33,800 |
| 13 Sep 2022 | CNY | 1.008 | 1.008 | 1.003 | 1.005 | 1.005 | +0.002 (+0.20%) | 36,600 |
| 9 Sep 2022 | CNY | 1.005 | 1.005 | 0.997 | 1.003 | 1.003 | +0.008 (+0.80%) | 38,500 |
| 8 Sep 2022 | CNY | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | -0.001 (-0.10%) | 7,000 |
| 7 Sep 2022 | CNY | 0.995 | 0.996 | 0.995 | 0.996 | 0.996 | -0.004 (-0.40%) | 4,000 |
| 6 Sep 2022 | CNY | 1 | 1 | 0.995 | 1 | 1 | +0.007 (+0.70%) | 28,100 |
| 5 Sep 2022 | CNY | 1.007 | 1.007 | 0.993 | 0.993 | 0.993 | -0.014 (-1.39%) | 19,800 |
| 2 Sep 2022 | CNY | 1.02 | 1.02 | 1.004 | 1.007 | 1.007 | -0.002 (-0.20%) | 72,610 |
| 1 Sep 2022 | CNY | 1.009 | 1.011 | 1.009 | 1.009 | 1.009 | +0.004 (+0.40%) | 97,000 |
| 31 Aug 2022 | CNY | 1 | 1.006 | 1 | 1.005 | 1.005 | -0.001 (-0.10%) | 7,400 |
| 30 Aug 2022 | CNY | 1.01 | 1.01 | 1.006 | 1.006 | 1.006 | -0.001 (-0.10%) | 78,300 |
| 29 Aug 2022 | CNY | 1.002 | 1.012 | 1.002 | 1.007 | 1.007 | -0.003 (-0.30%) | 20,800 |
| 26 Aug 2022 | CNY | 1.019 | 1.019 | 1.01 | 1.01 | 1.01 | -0.009 (-0.88%) | 22,500 |
| 25 Aug 2022 | CNY | 1.003 | 1.019 | 1.003 | 1.019 | 1.019 | +0.004 (+0.39%) | 160,623 |
| 24 Aug 2022 | CNY | 1.018 | 1.018 | 1.01 | 1.015 | 1.015 | -0.018 (-1.74%) | 18,200 |
| 23 Aug 2022 | CNY | 1.012 | 1.05 | 1.012 | 1.033 | 1.033 | +0.004 (+0.39%) | 2,500 |
| 22 Aug 2022 | CNY | 1.009 | 1.03 | 1.009 | 1.029 | 1.029 | 0.0 (0.0%) | 1,200 |
| 19 Aug 2022 | CNY | 1.025 | 1.03 | 1.018 | 1.029 | 1.029 | +0.009 (+0.88%) | 22,100 |
| 18 Aug 2022 | CNY | 1.025 | 1.025 | 1.02 | 1.02 | 1.02 | -0.006 (-0.58%) | 3,300 |
