| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2022 | CNY | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0.0 (0.0%) | 0 |
| 19 Oct 2022 | CNY | 1.048 | 1.055 | 1.034 | 1.045 | 1.045 | -0.015 (-1.42%) | 534,300 |
| 18 Oct 2022 | CNY | 1.061 | 1.072 | 1.055 | 1.06 | 1.06 | -0.003 (-0.28%) | 253,700 |
| 17 Oct 2022 | CNY | 1.058 | 1.063 | 1.053 | 1.063 | 1.063 | +0.005 (+0.47%) | 178,600 |
| 14 Oct 2022 | CNY | 1.023 | 1.058 | 1.023 | 1.058 | 1.058 | +0.035 (+3.42%) | 494,505 |
| 13 Oct 2022 | CNY | 1.012 | 1.028 | 1.012 | 1.023 | 1.023 | -0.003 (-0.29%) | 354,216 |
| 12 Oct 2022 | CNY | 1.01 | 1.026 | 0.979 | 1.026 | 1.026 | -0.002 (-0.19%) | 1,022,958 |
| 11 Oct 2022 | CNY | 1.002 | 1.049 | 1.002 | 1.028 | 1.028 | +0.01 (+0.98%) | 70,800 |
| 10 Oct 2022 | CNY | 1.04 | 1.04 | 1.012 | 1.018 | 1.018 | -0.024 (-2.30%) | 233,600 |
| 30 Sep 2022 | CNY | 1.054 | 1.054 | 1.042 | 1.042 | 1.042 | -0.012 (-1.14%) | 101,100 |
| 29 Sep 2022 | CNY | 1.048 | 1.069 | 1.048 | 1.054 | 1.054 | +0.003 (+0.29%) | 157,400 |
| 28 Sep 2022 | CNY | 1.06 | 1.064 | 1.051 | 1.051 | 1.051 | -0.014 (-1.31%) | 72,000 |
| 27 Sep 2022 | CNY | 1.04 | 1.089 | 1.04 | 1.065 | 1.065 | +0.01 (+0.95%) | 484,100 |
| 26 Sep 2022 | CNY | 1.05 | 1.1 | 1.05 | 1.055 | 1.055 | -0.015 (-1.40%) | 149,500 |
| 23 Sep 2022 | CNY | 1.1 | 1.124 | 1.051 | 1.07 | 1.07 | -0.015 (-1.38%) | 66,800 |
| 22 Sep 2022 | CNY | 1.105 | 1.105 | 1.08 | 1.085 | 1.085 | -0.03 (-2.69%) | 40,000 |
| 21 Sep 2022 | CNY | 1.122 | 1.122 | 1.082 | 1.115 | 1.115 | -0.007 (-0.62%) | 31,800 |
| 20 Sep 2022 | CNY | 1.108 | 1.122 | 1.082 | 1.122 | 1.122 | +0.014 (+1.26%) | 36,000 |
| 19 Sep 2022 | CNY | 1.073 | 1.124 | 1.073 | 1.108 | 1.108 | -0.016 (-1.42%) | 57,800 |
| 16 Sep 2022 | CNY | 1.113 | 1.128 | 1.105 | 1.124 | 1.124 | +0.012 (+1.08%) | 124,528 |
| 15 Sep 2022 | CNY | 1.129 | 1.129 | 1.108 | 1.112 | 1.112 | -0.014 (-1.24%) | 216,038 |
| 14 Sep 2022 | CNY | 1.123 | 1.137 | 1.118 | 1.126 | 1.126 | -0.007 (-0.62%) | 431,200 |
| 13 Sep 2022 | CNY | 1.129 | 1.19 | 1.12 | 1.133 | 1.133 | +0.006 (+0.53%) | 173,700 |
| 9 Sep 2022 | CNY | 1.116 | 1.127 | 1.116 | 1.127 | 1.127 | +0.011 (+0.99%) | 45,600 |
| 8 Sep 2022 | CNY | 1.115 | 1.126 | 1.111 | 1.116 | 1.116 | 0.0 (0.0%) | 55,000 |
| 7 Sep 2022 | CNY | 1.115 | 1.125 | 1.109 | 1.116 | 1.116 | +0.001 (+0.09%) | 60,500 |
| 6 Sep 2022 | CNY | 1.106 | 1.116 | 1.106 | 1.115 | 1.115 | +0.009 (+0.81%) | 34,900 |
| 5 Sep 2022 | CNY | 1.12 | 1.12 | 1.102 | 1.106 | 1.106 | -0.015 (-1.34%) | 115,600 |
| 2 Sep 2022 | CNY | 1.129 | 1.129 | 1.12 | 1.121 | 1.121 | -0.007 (-0.62%) | 27,300 |
| 1 Sep 2022 | CNY | 1.127 | 1.137 | 1.127 | 1.128 | 1.128 | -0.008 (-0.70%) | 85,300 |
