| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 1.405 | 1.407 | 1.383 | 1.402 | 1.402 | -0.003 (-0.21%) | 50,234,400 |
| 10 Oct 2022 | CNY | 1.41 | 1.429 | 1.4 | 1.405 | 1.405 | -0.004 (-0.28%) | 37,066,900 |
| 30 Sep 2022 | CNY | 1.401 | 1.42 | 1.398 | 1.409 | 1.409 | +0.008 (+0.57%) | 31,901,000 |
| 29 Sep 2022 | CNY | 1.41 | 1.419 | 1.394 | 1.401 | 1.401 | -0.006 (-0.43%) | 23,435,000 |
| 28 Sep 2022 | CNY | 1.422 | 1.422 | 1.406 | 1.407 | 1.407 | -0.017 (-1.19%) | 32,194,900 |
| 27 Sep 2022 | CNY | 1.409 | 1.424 | 1.394 | 1.424 | 1.424 | +0.014 (+0.99%) | 30,856,000 |
| 26 Sep 2022 | CNY | 1.428 | 1.431 | 1.405 | 1.41 | 1.41 | -0.022 (-1.54%) | 30,700,600 |
| 23 Sep 2022 | CNY | 1.446 | 1.457 | 1.429 | 1.432 | 1.432 | -0.015 (-1.04%) | 30,712,500 |
| 22 Sep 2022 | CNY | 1.45 | 1.451 | 1.439 | 1.447 | 1.447 | -0.004 (-0.28%) | 23,349,000 |
| 21 Sep 2022 | CNY | 1.437 | 1.454 | 1.424 | 1.451 | 1.451 | +0.013 (+0.90%) | 29,337,500 |
| 20 Sep 2022 | CNY | 1.436 | 1.447 | 1.434 | 1.438 | 1.438 | +0.003 (+0.21%) | 30,867,800 |
| 19 Sep 2022 | CNY | 1.428 | 1.442 | 1.422 | 1.435 | 1.435 | 0.0 (0.0%) | 36,605,900 |
| 16 Sep 2022 | CNY | 1.489 | 1.489 | 1.434 | 1.435 | 1.435 | -0.047 (-3.17%) | 45,109,100 |
| 15 Sep 2022 | CNY | 1.483 | 1.501 | 1.464 | 1.482 | 1.482 | +0.001 (+0.07%) | 36,405,700 |
| 14 Sep 2022 | CNY | 1.486 | 1.492 | 1.477 | 1.481 | 1.481 | -0.014 (-0.94%) | 33,947,400 |
| 13 Sep 2022 | CNY | 1.504 | 1.505 | 1.492 | 1.495 | 1.495 | -0.009 (-0.60%) | 35,422,300 |
| 9 Sep 2022 | CNY | 1.488 | 1.506 | 1.488 | 1.504 | 1.504 | +0.016 (+1.08%) | 32,980,700 |
| 8 Sep 2022 | CNY | 1.488 | 1.494 | 1.481 | 1.488 | 1.488 | -0.005 (-0.33%) | 28,053,300 |
| 7 Sep 2022 | CNY | 1.495 | 1.496 | 1.484 | 1.493 | 1.493 | -0.002 (-0.13%) | 30,048,677 |
| 6 Sep 2022 | CNY | 1.471 | 1.497 | 1.471 | 1.495 | 1.495 | +0.024 (+1.63%) | 34,869,000 |
| 5 Sep 2022 | CNY | 1.453 | 1.473 | 1.45 | 1.471 | 1.471 | +0.018 (+1.24%) | 34,395,000 |
| 2 Sep 2022 | CNY | 1.455 | 1.457 | 1.447 | 1.453 | 1.453 | +0.001 (+0.07%) | 32,943,400 |
| 1 Sep 2022 | CNY | 1.443 | 1.468 | 1.442 | 1.452 | 1.452 | +0.009 (+0.62%) | 33,829,100 |
| 31 Aug 2022 | CNY | 1.452 | 1.459 | 1.44 | 1.443 | 1.443 | -0.014 (-0.96%) | 34,522,400 |
| 30 Aug 2022 | CNY | 1.466 | 1.47 | 1.449 | 1.457 | 1.457 | -0.009 (-0.61%) | 27,002,100 |
| 29 Aug 2022 | CNY | 1.448 | 1.468 | 1.437 | 1.466 | 1.466 | +0.012 (+0.83%) | 35,224,600 |
| 26 Aug 2022 | CNY | 1.462 | 1.467 | 1.451 | 1.454 | 1.454 | -0.007 (-0.48%) | 25,096,700 |
| 25 Aug 2022 | CNY | 1.436 | 1.462 | 1.436 | 1.461 | 1.461 | +0.026 (+1.81%) | 40,263,274 |
| 24 Aug 2022 | CNY | 1.46 | 1.464 | 1.434 | 1.435 | 1.435 | -0.025 (-1.71%) | 31,033,700 |
| 23 Aug 2022 | CNY | 1.453 | 1.464 | 1.446 | 1.46 | 1.46 | +0.008 (+0.55%) | 39,501,700 |
