| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | CNY | 1.018 | 1.027 | 1.018 | 1.026 | 1.026 | +0.011 (+1.08%) | 58,533 |
| 16 Aug 2022 | CNY | 1.019 | 1.02 | 1.015 | 1.015 | 1.015 | -0.004 (-0.39%) | 23,100 |
| 15 Aug 2022 | CNY | 1.017 | 1.02 | 1.002 | 1.019 | 1.019 | +0.002 (+0.20%) | 17,908 |
| 12 Aug 2022 | CNY | 1.027 | 1.027 | 1.011 | 1.017 | 1.017 | -0.003 (-0.29%) | 91,504 |
| 11 Aug 2022 | CNY | 1.03 | 1.03 | 1.006 | 1.02 | 1.02 | -0.01 (-0.97%) | 125,014 |
| 10 Aug 2022 | CNY | 1.002 | 1.04 | 1.001 | 1.03 | 1.03 | +0.023 (+2.28%) | 235,893 |
| 9 Aug 2022 | CNY | 1.001 | 1.014 | 1.001 | 1.007 | 1.007 | -0.01 (-0.98%) | 17,502 |
| 8 Aug 2022 | CNY | 1.008 | 1.017 | 1.008 | 1.017 | 1.017 | -0.001 (-0.10%) | 4,000 |
| 5 Aug 2022 | CNY | 1.001 | 1.019 | 1.001 | 1.018 | 1.018 | +0.004 (+0.39%) | 8,500 |
| 4 Aug 2022 | CNY | 1.025 | 1.025 | 1.005 | 1.014 | 1.014 | +0.014 (+1.40%) | 25,007 |
| 3 Aug 2022 | CNY | 1.011 | 1.022 | 1 | 1 | 1 | -0.026 (-2.53%) | 31,600 |
| 2 Aug 2022 | CNY | 1.011 | 1.026 | 1.004 | 1.026 | 1.026 | 0.0 (0.0%) | 300,201 |
| 1 Aug 2022 | CNY | 1.01 | 1.028 | 1.01 | 1.026 | 1.026 | -0.002 (-0.19%) | 61,405 |
| 29 Jul 2022 | CNY | 1.035 | 1.037 | 1.011 | 1.028 | 1.028 | -0.008 (-0.77%) | 43,505 |
| 28 Jul 2022 | CNY | 1.021 | 1.062 | 1.021 | 1.036 | 1.036 | +0.004 (+0.39%) | 104,010 |
| 27 Jul 2022 | CNY | 1.025 | 1.05 | 1.025 | 1.032 | 1.032 | -0.016 (-1.53%) | 4,100 |
| 26 Jul 2022 | CNY | 1.034 | 1.056 | 1.034 | 1.048 | 1.048 | +0.029 (+2.85%) | 174,522 |
| 25 Jul 2022 | CNY | 1.017 | 1.025 | 1.004 | 1.019 | 1.019 | -0.004 (-0.39%) | 42,304 |
| 22 Jul 2022 | CNY | 1.033 | 1.033 | 1.018 | 1.023 | 1.023 | -0.005 (-0.49%) | 39,306 |
| 21 Jul 2022 | CNY | 1.022 | 1.033 | 1.022 | 1.028 | 1.028 | -0.008 (-0.77%) | 48,401 |
| 20 Jul 2022 | CNY | 1.028 | 1.057 | 1.028 | 1.036 | 1.036 | -0.002 (-0.19%) | 32,913 |
| 19 Jul 2022 | CNY | 1.026 | 1.038 | 1.026 | 1.038 | 1.038 | 0.0 (0.0%) | 2,900 |
| 18 Jul 2022 | CNY | 1.025 | 1.038 | 1.025 | 1.038 | 1.038 | +0.004 (+0.39%) | 14,400 |
| 15 Jul 2022 | CNY | 1.046 | 1.048 | 1.033 | 1.034 | 1.034 | -0.006 (-0.58%) | 74,600 |
| 14 Jul 2022 | CNY | 1.033 | 1.041 | 1.033 | 1.04 | 1.04 | -0.008 (-0.76%) | 91,004 |
| 13 Jul 2022 | CNY | 1.078 | 1.078 | 1.037 | 1.048 | 1.048 | -0.002 (-0.19%) | 42,600 |
| 12 Jul 2022 | CNY | 1.068 | 1.068 | 1.044 | 1.05 | 1.05 | 0.0 (0.0%) | 59,000 |
| 11 Jul 2022 | CNY | 1.063 | 1.063 | 1.046 | 1.05 | 1.05 | -0.024 (-2.23%) | 57,106 |
| 8 Jul 2022 | CNY | 1.087 | 1.087 | 1.074 | 1.074 | 1.074 | -0.004 (-0.37%) | 17,300 |
| 7 Jul 2022 | CNY | 1.062 | 1.08 | 1.062 | 1.078 | 1.078 | +0.007 (+0.65%) | 36,103 |
