| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 1.135 | 1.179 | 1.132 | 1.176 | 1.176 | +0.041 (+3.61%) | 10,196 |
| 11 Oct 2022 | CNY | 1.154 | 1.155 | 1.135 | 1.135 | 1.135 | -0.018 (-1.56%) | 63,831 |
| 10 Oct 2022 | CNY | 1.196 | 1.202 | 1.153 | 1.153 | 1.153 | -0.044 (-3.68%) | 45,409 |
| 30 Sep 2022 | CNY | 1.175 | 1.205 | 1.175 | 1.197 | 1.197 | +0.012 (+1.01%) | 2,500 |
| 29 Sep 2022 | CNY | 1.203 | 1.203 | 1.185 | 1.185 | 1.185 | -0.018 (-1.50%) | 10,294 |
| 28 Sep 2022 | CNY | 1.179 | 1.203 | 1.175 | 1.203 | 1.203 | +0.018 (+1.52%) | 24,491 |
| 27 Sep 2022 | CNY | 1.188 | 1.188 | 1.17 | 1.185 | 1.185 | +0.001 (+0.08%) | 12,937 |
| 26 Sep 2022 | CNY | 1.185 | 1.25 | 1.17 | 1.184 | 1.184 | -0.019 (-1.58%) | 13,913 |
| 23 Sep 2022 | CNY | 1.305 | 1.305 | 1.197 | 1.203 | 1.203 | 0.0 (0.0%) | 45,923 |
| 22 Sep 2022 | CNY | 1.184 | 1.209 | 1.184 | 1.203 | 1.203 | -0.011 (-0.91%) | 47,189 |
| 21 Sep 2022 | CNY | 1.234 | 1.234 | 1.192 | 1.214 | 1.214 | +0.006 (+0.50%) | 255,583 |
| 20 Sep 2022 | CNY | 1.224 | 1.224 | 1.208 | 1.208 | 1.208 | 0.0 (0.0%) | 0 |
| 19 Sep 2022 | CNY | 1.215 | 1.227 | 1.205 | 1.208 | 1.208 | -0.007 (-0.58%) | 200 |
| 16 Sep 2022 | CNY | 1.229 | 1.249 | 1.215 | 1.215 | 1.215 | -0.036 (-2.88%) | 155,130 |
| 15 Sep 2022 | CNY | 1.254 | 1.254 | 1.228 | 1.251 | 1.251 | -0.004 (-0.32%) | 83,622 |
| 14 Sep 2022 | CNY | 1.264 | 1.264 | 1.254 | 1.255 | 1.255 | -0.009 (-0.71%) | 26,232 |
| 13 Sep 2022 | CNY | 1.272 | 1.272 | 1.263 | 1.264 | 1.264 | +0.001 (+0.08%) | 18,410 |
| 9 Sep 2022 | CNY | 1.263 | 1.265 | 1.245 | 1.263 | 1.263 | +0.019 (+1.53%) | 33,913 |
| 8 Sep 2022 | CNY | 1.244 | 1.261 | 1.244 | 1.244 | 1.244 | +0.001 (+0.08%) | 21,458 |
| 7 Sep 2022 | CNY | 1.245 | 1.246 | 1.243 | 1.243 | 1.243 | 0.0 (0.0%) | 144,071 |
| 6 Sep 2022 | CNY | 1.246 | 1.25 | 1.24 | 1.243 | 1.243 | +0.015 (+1.22%) | 9,553 |
| 5 Sep 2022 | CNY | 1.258 | 1.258 | 1.228 | 1.228 | 1.228 | -0.014 (-1.13%) | 300 |
| 2 Sep 2022 | CNY | 1.267 | 1.267 | 1.231 | 1.242 | 1.242 | -0.004 (-0.32%) | 188,479 |
| 1 Sep 2022 | CNY | 1.248 | 1.263 | 1.246 | 1.246 | 1.246 | -0.002 (-0.16%) | 31,776 |
| 31 Aug 2022 | CNY | 1.249 | 1.249 | 1.244 | 1.248 | 1.248 | -0.025 (-1.96%) | 55,019 |
| 30 Aug 2022 | CNY | 1.249 | 1.274 | 1.248 | 1.273 | 1.273 | +0.009 (+0.71%) | 155,049 |
| 29 Aug 2022 | CNY | 1.25 | 1.264 | 1.245 | 1.264 | 1.264 | +0.006 (+0.48%) | 90,809 |
| 26 Aug 2022 | CNY | 1.257 | 1.27 | 1.257 | 1.258 | 1.258 | +0.001 (+0.08%) | 9,669 |
| 25 Aug 2022 | CNY | 1.251 | 1.257 | 1.251 | 1.257 | 1.257 | -0.004 (-0.32%) | 66,698 |
| 24 Aug 2022 | CNY | 1.272 | 1.284 | 1.255 | 1.261 | 1.261 | -0.011 (-0.86%) | 91,934 |
