| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 1.138 | 1.142 | 1.138 | 1.139 | 1.139 | +0.001 (+0.09%) | 272,100 |
| 19 Aug 2022 | CNY | 1.139 | 1.143 | 1.138 | 1.138 | 1.138 | +0.002 (+0.18%) | 216,800 |
| 18 Aug 2022 | CNY | 1.142 | 1.142 | 1.136 | 1.136 | 1.136 | -0.01 (-0.87%) | 109,200 |
| 17 Aug 2022 | CNY | 1.135 | 1.147 | 1.134 | 1.146 | 1.146 | +0.009 (+0.79%) | 972,500 |
| 16 Aug 2022 | CNY | 1.142 | 1.142 | 1.137 | 1.137 | 1.137 | -0.003 (-0.26%) | 18,900 |
| 15 Aug 2022 | CNY | 1.145 | 1.145 | 1.139 | 1.14 | 1.14 | -0.006 (-0.52%) | 1,004,300 |
| 12 Aug 2022 | CNY | 1.142 | 1.148 | 1.142 | 1.146 | 1.146 | +0.003 (+0.26%) | 1,168,188 |
| 11 Aug 2022 | CNY | 1.131 | 1.145 | 1.131 | 1.143 | 1.143 | +0.017 (+1.51%) | 849,800 |
| 10 Aug 2022 | CNY | 1.13 | 1.133 | 1.125 | 1.126 | 1.126 | -0.006 (-0.53%) | 229,000 |
| 9 Aug 2022 | CNY | 1.132 | 1.133 | 1.132 | 1.132 | 1.132 | 0.0 (0.0%) | 106,800 |
| 8 Aug 2022 | CNY | 1.133 | 1.138 | 1.131 | 1.132 | 1.132 | -0.001 (-0.09%) | 159,500 |
| 5 Aug 2022 | CNY | 1.123 | 1.133 | 1.123 | 1.133 | 1.133 | +0.013 (+1.16%) | 22,000 |
| 4 Aug 2022 | CNY | 1.114 | 1.122 | 1.114 | 1.12 | 1.12 | +0.007 (+0.63%) | 132,300 |
| 3 Aug 2022 | CNY | 1.117 | 1.121 | 1.113 | 1.113 | 1.113 | -0.006 (-0.54%) | 181,900 |
| 2 Aug 2022 | CNY | 1.126 | 1.126 | 1.113 | 1.119 | 1.119 | -0.021 (-1.84%) | 1,257,700 |
| 1 Aug 2022 | CNY | 1.14 | 1.143 | 1.138 | 1.14 | 1.14 | -0.004 (-0.35%) | 22,300 |
| 29 Jul 2022 | CNY | 1.15 | 1.155 | 1.143 | 1.144 | 1.144 | -0.007 (-0.61%) | 44,500 |
| 28 Jul 2022 | CNY | 1.154 | 1.157 | 1.151 | 1.151 | 1.151 | 0.0 (0.0%) | 803,700 |
| 27 Jul 2022 | CNY | 1.153 | 1.153 | 1.151 | 1.151 | 1.151 | -0.004 (-0.35%) | 1,300 |
| 26 Jul 2022 | CNY | 1.154 | 1.157 | 1.154 | 1.155 | 1.155 | +0.003 (+0.26%) | 4,200 |
| 25 Jul 2022 | CNY | 1.149 | 1.152 | 1.149 | 1.152 | 1.152 | +0.001 (+0.09%) | 15,700 |
| 22 Jul 2022 | CNY | 1.152 | 1.152 | 1.144 | 1.151 | 1.151 | +0.004 (+0.35%) | 5,000 |
| 21 Jul 2022 | CNY | 1.151 | 1.151 | 1.147 | 1.147 | 1.147 | -0.01 (-0.86%) | 5,000 |
| 20 Jul 2022 | CNY | 1.157 | 1.158 | 1.156 | 1.157 | 1.157 | +0.005 (+0.43%) | 419,400 |
| 19 Jul 2022 | CNY | 1.151 | 1.154 | 1.147 | 1.152 | 1.152 | +0.004 (+0.35%) | 808,000 |
| 18 Jul 2022 | CNY | 1.14 | 1.148 | 1.14 | 1.148 | 1.148 | +0.015 (+1.32%) | 1,083,400 |
| 15 Jul 2022 | CNY | 1.15 | 1.15 | 1.133 | 1.133 | 1.133 | -0.016 (-1.39%) | 1,548,300 |
| 14 Jul 2022 | CNY | 1.15 | 1.152 | 1.146 | 1.149 | 1.149 | -0.015 (-1.29%) | 1,068,483 |
| 13 Jul 2022 | CNY | 1.168 | 1.169 | 1.161 | 1.164 | 1.164 | -0.007 (-0.60%) | 1,336,800 |
| 12 Jul 2022 | CNY | 1.171 | 1.176 | 1.171 | 1.171 | 1.171 | +0.002 (+0.17%) | 806,900 |
