| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 0.756 | 0.756 | 0.743 | 0.751 | 0.751 | -0.003 (-0.40%) | 136,608,000 |
| 29 Aug 2022 | CNY | 0.76 | 0.766 | 0.752 | 0.754 | 0.754 | -0.008 (-1.05%) | 167,066,300 |
| 26 Aug 2022 | CNY | 0.755 | 0.773 | 0.755 | 0.762 | 0.762 | +0.009 (+1.20%) | 212,556,210 |
| 25 Aug 2022 | CNY | 0.738 | 0.753 | 0.738 | 0.753 | 0.753 | +0.015 (+2.03%) | 184,298,300 |
| 24 Aug 2022 | CNY | 0.741 | 0.748 | 0.738 | 0.738 | 0.738 | -0.006 (-0.81%) | 147,113,900 |
| 23 Aug 2022 | CNY | 0.754 | 0.755 | 0.743 | 0.744 | 0.744 | -0.011 (-1.46%) | 167,139,900 |
| 22 Aug 2022 | CNY | 0.75 | 0.758 | 0.746 | 0.755 | 0.755 | +0.001 (+0.13%) | 186,253,800 |
| 19 Aug 2022 | CNY | 0.754 | 0.76 | 0.75 | 0.754 | 0.754 | -0.002 (-0.26%) | 200,710,700 |
| 18 Aug 2022 | CNY | 0.764 | 0.765 | 0.752 | 0.756 | 0.756 | -0.01 (-1.31%) | 207,961,100 |
| 17 Aug 2022 | CNY | 0.765 | 0.769 | 0.754 | 0.766 | 0.766 | +0.002 (+0.26%) | 165,054,600 |
| 16 Aug 2022 | CNY | 0.767 | 0.771 | 0.761 | 0.764 | 0.764 | -0.003 (-0.39%) | 112,879,000 |
| 15 Aug 2022 | CNY | 0.769 | 0.776 | 0.764 | 0.767 | 0.767 | -0.008 (-1.03%) | 122,350,800 |
| 12 Aug 2022 | CNY | 0.767 | 0.776 | 0.764 | 0.775 | 0.775 | +0.008 (+1.04%) | 146,659,900 |
| 11 Aug 2022 | CNY | 0.757 | 0.767 | 0.754 | 0.767 | 0.767 | +0.014 (+1.86%) | 119,768,900 |
| 10 Aug 2022 | CNY | 0.763 | 0.768 | 0.749 | 0.753 | 0.753 | -0.013 (-1.70%) | 204,226,000 |
| 9 Aug 2022 | CNY | 0.766 | 0.766 | 0.76 | 0.766 | 0.766 | -0.001 (-0.13%) | 90,557,300 |
| 8 Aug 2022 | CNY | 0.772 | 0.776 | 0.765 | 0.767 | 0.767 | -0.005 (-0.65%) | 228,701,300 |
| 5 Aug 2022 | CNY | 0.766 | 0.773 | 0.763 | 0.772 | 0.772 | +0.008 (+1.05%) | 146,221,100 |
| 4 Aug 2022 | CNY | 0.755 | 0.766 | 0.753 | 0.764 | 0.764 | +0.012 (+1.60%) | 154,740,500 |
| 3 Aug 2022 | CNY | 0.756 | 0.765 | 0.751 | 0.752 | 0.752 | -0.003 (-0.40%) | 320,082,000 |
| 2 Aug 2022 | CNY | 0.755 | 0.763 | 0.75 | 0.755 | 0.755 | -0.01 (-1.31%) | 150,432,200 |
| 1 Aug 2022 | CNY | 0.755 | 0.769 | 0.755 | 0.765 | 0.765 | +0.008 (+1.06%) | 150,720,100 |
| 29 Jul 2022 | CNY | 0.781 | 0.782 | 0.755 | 0.757 | 0.757 | -0.025 (-3.20%) | 229,597,300 |
| 28 Jul 2022 | CNY | 0.786 | 0.791 | 0.78 | 0.782 | 0.782 | -0.002 (-0.26%) | 101,314,400 |
| 27 Jul 2022 | CNY | 0.792 | 0.793 | 0.782 | 0.784 | 0.784 | -0.01 (-1.26%) | 89,230,100 |
| 26 Jul 2022 | CNY | 0.79 | 0.801 | 0.79 | 0.794 | 0.794 | +0.005 (+0.63%) | 105,353,600 |
| 25 Jul 2022 | CNY | 0.783 | 0.79 | 0.775 | 0.789 | 0.789 | +0.005 (+0.64%) | 107,048,720 |
| 22 Jul 2022 | CNY | 0.79 | 0.793 | 0.777 | 0.784 | 0.784 | -0.001 (-0.13%) | 113,614,690 |
| 21 Jul 2022 | CNY | 0.79 | 0.795 | 0.784 | 0.785 | 0.785 | -0.009 (-1.13%) | 90,357,400 |
| 20 Jul 2022 | CNY | 0.792 | 0.8 | 0.79 | 0.794 | 0.794 | +0.005 (+0.63%) | 123,313,700 |
