| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 22 Aug 2022 | CNY | 1.441 | 1.455 | 1.439 | 1.452 | 1.452 | +0.011 (+0.76%) | 31,935,300 |
| 19 Aug 2022 | CNY | 1.427 | 1.448 | 1.427 | 1.441 | 1.441 | +0.01 (+0.70%) | 33,633,800 |
| 18 Aug 2022 | CNY | 1.442 | 1.442 | 1.427 | 1.431 | 1.431 | -0.012 (-0.83%) | 31,943,900 |
| 17 Aug 2022 | CNY | 1.436 | 1.445 | 1.434 | 1.443 | 1.443 | +0.007 (+0.49%) | 28,090,700 |
| 16 Aug 2022 | CNY | 1.429 | 1.44 | 1.429 | 1.436 | 1.436 | +0.005 (+0.35%) | 31,017,900 |
| 15 Aug 2022 | CNY | 1.425 | 1.436 | 1.423 | 1.431 | 1.431 | +0.004 (+0.28%) | 35,828,700 |
| 12 Aug 2022 | CNY | 1.415 | 1.428 | 1.414 | 1.427 | 1.427 | +0.011 (+0.78%) | 34,687,300 |
| 11 Aug 2022 | CNY | 1.402 | 1.416 | 1.402 | 1.416 | 1.416 | +0.016 (+1.14%) | 34,206,200 |
| 10 Aug 2022 | CNY | 1.4 | 1.405 | 1.396 | 1.4 | 1.4 | -0.005 (-0.36%) | 32,011,500 |
| 9 Aug 2022 | CNY | 1.4 | 1.407 | 1.396 | 1.405 | 1.405 | +0.005 (+0.36%) | 32,668,900 |
| 8 Aug 2022 | CNY | 1.377 | 1.402 | 1.377 | 1.4 | 1.4 | +0.02 (+1.45%) | 35,081,200 |
| 5 Aug 2022 | CNY | 1.37 | 1.381 | 1.363 | 1.38 | 1.38 | +0.01 (+0.73%) | 33,506,500 |
| 4 Aug 2022 | CNY | 1.367 | 1.371 | 1.355 | 1.37 | 1.37 | +0.004 (+0.29%) | 34,745,600 |
| 3 Aug 2022 | CNY | 1.382 | 1.396 | 1.362 | 1.366 | 1.366 | -0.016 (-1.16%) | 34,896,200 |
| 2 Aug 2022 | CNY | 1.412 | 1.412 | 1.37 | 1.382 | 1.382 | -0.037 (-2.61%) | 46,537,900 |
| 1 Aug 2022 | CNY | 1.414 | 1.421 | 1.405 | 1.419 | 1.419 | +0.004 (+0.28%) | 31,662,100 |
| 29 Jul 2022 | CNY | 1.425 | 1.43 | 1.412 | 1.415 | 1.415 | -0.01 (-0.70%) | 32,477,500 |
| 28 Jul 2022 | CNY | 1.419 | 1.426 | 1.419 | 1.425 | 1.425 | +0.007 (+0.49%) | 35,645,400 |
| 27 Jul 2022 | CNY | 1.416 | 1.421 | 1.409 | 1.418 | 1.418 | +0.001 (+0.07%) | 23,694,100 |
| 26 Jul 2022 | CNY | 1.399 | 1.419 | 1.395 | 1.417 | 1.417 | +0.018 (+1.29%) | 33,945,800 |
| 25 Jul 2022 | CNY | 1.4 | 1.407 | 1.395 | 1.399 | 1.399 | -0.001 (-0.07%) | 28,233,200 |
| 22 Jul 2022 | CNY | 1.408 | 1.409 | 1.391 | 1.4 | 1.4 | -0.008 (-0.57%) | 31,327,800 |
| 21 Jul 2022 | CNY | 1.422 | 1.422 | 1.407 | 1.408 | 1.408 | -0.014 (-0.98%) | 26,534,100 |
| 20 Jul 2022 | CNY | 1.418 | 1.424 | 1.418 | 1.422 | 1.422 | +0.004 (+0.28%) | 18,968,400 |
| 19 Jul 2022 | CNY | 1.413 | 1.421 | 1.409 | 1.418 | 1.418 | +0.005 (+0.35%) | 23,867,100 |
| 18 Jul 2022 | CNY | 1.386 | 1.414 | 1.386 | 1.413 | 1.413 | +0.027 (+1.95%) | 27,036,700 |
| 15 Jul 2022 | CNY | 1.409 | 1.41 | 1.384 | 1.386 | 1.386 | -0.024 (-1.70%) | 31,445,500 |
| 14 Jul 2022 | CNY | 1.421 | 1.421 | 1.404 | 1.41 | 1.41 | -0.013 (-0.91%) | 31,246,000 |
