| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 1.262 | 1.281 | 1.262 | 1.27 | 1.27 | +0.001 (+0.08%) | 5,000 |
| 18 Oct 2022 | CNY | 1.262 | 1.285 | 1.262 | 1.269 | 1.269 | +0.001 (+0.08%) | 12,300 |
| 17 Oct 2022 | CNY | 1.258 | 1.268 | 1.258 | 1.268 | 1.268 | 0.0 (0.0%) | 52,400 |
| 14 Oct 2022 | CNY | 1.234 | 1.268 | 1.234 | 1.268 | 1.268 | +0.032 (+2.59%) | 69,100 |
| 13 Oct 2022 | CNY | 1.239 | 1.243 | 1.228 | 1.236 | 1.236 | +0.018 (+1.48%) | 15,800 |
| 12 Oct 2022 | CNY | 1.196 | 1.23 | 1.193 | 1.218 | 1.218 | +0.017 (+1.42%) | 30,700 |
| 11 Oct 2022 | CNY | 1.176 | 1.253 | 1.176 | 1.201 | 1.201 | -0.017 (-1.40%) | 20,700 |
| 10 Oct 2022 | CNY | 1.328 | 1.328 | 1.218 | 1.218 | 1.218 | -0.111 (-8.35%) | 100,000 |
| 30 Sep 2022 | CNY | 1.24 | 1.329 | 1.216 | 1.329 | 1.329 | +0.086 (+6.92%) | 84,000 |
| 29 Sep 2022 | CNY | 1.226 | 1.243 | 1.213 | 1.243 | 1.243 | +0.018 (+1.47%) | 17,100 |
| 28 Sep 2022 | CNY | 1.249 | 1.249 | 1.221 | 1.225 | 1.225 | -0.024 (-1.92%) | 14,200 |
| 27 Sep 2022 | CNY | 1.232 | 1.249 | 1.23 | 1.249 | 1.249 | +0.022 (+1.79%) | 257,600 |
| 26 Sep 2022 | CNY | 1.25 | 1.25 | 1.223 | 1.227 | 1.227 | -0.023 (-1.84%) | 16,800 |
| 23 Sep 2022 | CNY | 1.251 | 1.288 | 1.25 | 1.25 | 1.25 | -0.006 (-0.48%) | 9,100 |
| 22 Sep 2022 | CNY | 1.256 | 1.256 | 1.256 | 1.256 | 1.256 | -0.005 (-0.40%) | 100 |
| 21 Sep 2022 | CNY | 1.252 | 1.262 | 1.252 | 1.261 | 1.261 | +0.009 (+0.72%) | 30,200 |
| 20 Sep 2022 | CNY | 1.252 | 1.33 | 1.252 | 1.252 | 1.252 | 0.0 (0.0%) | 77,700 |
| 19 Sep 2022 | CNY | 1.378 | 1.378 | 1.252 | 1.252 | 1.252 | -0.023 (-1.80%) | 99,200 |
| 16 Sep 2022 | CNY | 1.29 | 1.3 | 1.275 | 1.275 | 1.275 | -0.025 (-1.92%) | 8,400 |
| 15 Sep 2022 | CNY | 1.308 | 1.322 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 121,200 |
| 14 Sep 2022 | CNY | 1.301 | 1.33 | 1.301 | 1.33 | 1.33 | -0.006 (-0.45%) | 200 |
| 13 Sep 2022 | CNY | 1.336 | 1.336 | 1.336 | 1.336 | 1.336 | +0.001 (+0.07%) | 67,000 |
| 9 Sep 2022 | CNY | 1.336 | 1.336 | 1.323 | 1.335 | 1.335 | +0.015 (+1.14%) | 20,600 |
| 8 Sep 2022 | CNY | 1.322 | 1.323 | 1.32 | 1.32 | 1.32 | -0.001 (-0.08%) | 14,200 |
| 7 Sep 2022 | CNY | 1.347 | 1.349 | 1.315 | 1.321 | 1.321 | +0.001 (+0.08%) | 13,800 |
| 6 Sep 2022 | CNY | 1.299 | 1.328 | 1.299 | 1.32 | 1.32 | +0.008 (+0.61%) | 109,400 |
| 5 Sep 2022 | CNY | 1.323 | 1.323 | 1.29 | 1.312 | 1.312 | -0.013 (-0.98%) | 2,400 |
| 2 Sep 2022 | CNY | 1.29 | 1.325 | 1.29 | 1.325 | 1.325 | +0.021 (+1.61%) | 95,700 |
| 1 Sep 2022 | CNY | 1.3 | 1.35 | 1.288 | 1.304 | 1.304 | -0.01 (-0.76%) | 34,300 |
| 31 Aug 2022 | CNY | 1.32 | 1.332 | 1.302 | 1.314 | 1.314 | -0.021 (-1.57%) | 51,400 |
