| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2022 | CNY | 1.885 | 1.991 | 1.885 | 1.896 | 1.896 | -0.095 (-4.77%) | 31,300 |
| 8 Sep 2022 | CNY | 1.885 | 1.991 | 1.885 | 1.991 | 1.991 | +0.075 (+3.91%) | 0 |
| 7 Sep 2022 | CNY | 1.888 | 1.949 | 1.854 | 1.916 | 1.916 | +0.073 (+3.96%) | 75,100 |
| 6 Sep 2022 | CNY | 1.834 | 1.849 | 1.834 | 1.843 | 1.843 | +0.009 (+0.49%) | 42,400 |
| 5 Sep 2022 | CNY | 1.822 | 1.834 | 1.813 | 1.834 | 1.834 | +0.046 (+2.57%) | 0 |
| 2 Sep 2022 | CNY | 1.766 | 1.849 | 1.766 | 1.788 | 1.788 | -0.159 (-8.17%) | 14,400 |
| 1 Sep 2022 | CNY | 1.826 | 1.991 | 1.826 | 1.947 | 1.947 | +0.119 (+6.51%) | 61,300 |
| 31 Aug 2022 | CNY | 1.845 | 2.03 | 1.828 | 1.828 | 1.828 | -0.202 (-9.95%) | 73,000 |
| 30 Aug 2022 | CNY | 2.058 | 2.058 | 2.03 | 2.03 | 2.03 | +0.137 (+7.24%) | 11,900 |
| 26 Aug 2022 | CNY | 1.893 | 1.893 | 1.893 | 1.893 | 1.893 | -0.019 (-0.99%) | 5,200 |
| 25 Aug 2022 | CNY | 1.909 | 1.912 | 1.907 | 1.912 | 1.912 | -0.055 (-2.80%) | 1,800 |
| 24 Aug 2022 | CNY | 1.965 | 1.967 | 1.965 | 1.967 | 1.967 | -0.005 (-0.25%) | 6,500 |
| 19 Aug 2022 | CNY | 1.972 | 1.972 | 1.972 | 1.972 | 1.972 | +0.006 (+0.31%) | 0 |
| 17 Aug 2022 | CNY | 1.942 | 1.966 | 1.942 | 1.966 | 1.966 | +0.047 (+2.45%) | 4,926 |
| 16 Aug 2022 | CNY | 2.072 | 2.072 | 1.919 | 1.919 | 1.919 | -0.001 (-0.05%) | 6,800 |
| 11 Aug 2022 | CNY | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 1,400 |
| 10 Aug 2022 | CNY | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | +0.02 (+1.05%) | 0 |
| 9 Aug 2022 | CNY | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.006 (+0.32%) | 0 |
| 8 Aug 2022 | CNY | 1.892 | 1.894 | 1.892 | 1.894 | 1.894 | +0.018 (+0.96%) | 3,100 |
| 4 Aug 2022 | CNY | 1.876 | 1.876 | 1.876 | 1.876 | 1.876 | 0.0 (0.0%) | 0 |
| 3 Aug 2022 | CNY | 1.888 | 1.888 | 1.876 | 1.876 | 1.876 | +0.018 (+0.97%) | 3,427 |
| 2 Aug 2022 | CNY | 2.087 | 2.087 | 1.858 | 1.858 | 1.858 | -0.04 (-2.11%) | 15,100 |
| 28 Jul 2022 | CNY | 1.898 | 1.898 | 1.898 | 1.898 | 1.898 | +0.075 (+4.11%) | 6,354 |
| 26 Jul 2022 | CNY | 1.823 | 1.823 | 1.823 | 1.823 | 1.823 | -0.015 (-0.82%) | 0 |
| 25 Jul 2022 | CNY | 1.836 | 1.838 | 1.836 | 1.838 | 1.838 | -0.05 (-2.65%) | 109 |
| 21 Jul 2022 | CNY | 1.951 | 1.951 | 1.888 | 1.888 | 1.888 | +0.018 (+0.96%) | 14,614 |
| 20 Jul 2022 | CNY | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,354 |
| 19 Jul 2022 | CNY | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.037 (-1.95%) | 1,864 |
| 18 Jul 2022 | CNY | 1.875 | 1.947 | 1.825 | 1.897 | 1.897 | -0.05 (-2.57%) | 59,828 |
| 15 Jul 2022 | CNY | 1.843 | 1.947 | 1.843 | 1.947 | 1.947 | -0.013 (-0.66%) | 1,532 |
