| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 1.1439 | 1.1439 | 1.1439 | 1.1439 | 1.1439 | -0.014 (-1.22%) | 0 |
| 29 Sep 2022 | CNY | 1.158 | 1.158 | 1.158 | 1.158 | 1.158 | 0.0 (0.0%) | 0 |
| 28 Sep 2022 | CNY | 1.159 | 1.17 | 1.131 | 1.158 | 1.158 | 0.0 (0.0%) | 25,300 |
| 27 Sep 2022 | CNY | 1.161 | 1.161 | 1.153 | 1.158 | 1.158 | +0.004 (+0.35%) | 4,320,481 |
| 26 Sep 2022 | CNY | 1.166 | 1.166 | 1.153 | 1.154 | 1.154 | -0.015 (-1.28%) | 400 |
| 23 Sep 2022 | CNY | 1.17 | 1.17 | 1.168 | 1.169 | 1.169 | -0.002 (-0.17%) | 7,200 |
| 22 Sep 2022 | CNY | 1.171 | 1.176 | 1.169 | 1.171 | 1.171 | -0.011 (-0.93%) | 1,300 |
| 21 Sep 2022 | CNY | 1.178 | 1.187 | 1.178 | 1.182 | 1.182 | -0.001 (-0.08%) | 7,600 |
| 20 Sep 2022 | CNY | 1.183 | 1.184 | 1.181 | 1.183 | 1.183 | +0.001 (+0.08%) | 700 |
| 19 Sep 2022 | CNY | 1.181 | 1.182 | 1.181 | 1.182 | 1.182 | +0.006 (+0.51%) | 200 |
| 16 Sep 2022 | CNY | 1.196 | 1.196 | 1.176 | 1.176 | 1.176 | -0.041 (-3.37%) | 10,900 |
| 15 Sep 2022 | CNY | 1.226 | 1.235 | 1.209 | 1.217 | 1.217 | -0.009 (-0.73%) | 13,700 |
| 14 Sep 2022 | CNY | 1.213 | 1.228 | 1.213 | 1.226 | 1.226 | -0.012 (-0.97%) | 10,700 |
| 13 Sep 2022 | CNY | 1.238 | 1.242 | 1.237 | 1.238 | 1.238 | -0.004 (-0.32%) | 7,300 |
| 9 Sep 2022 | CNY | 1.23 | 1.242 | 1.23 | 1.242 | 1.242 | +0.013 (+1.06%) | 31,100 |
| 8 Sep 2022 | CNY | 1.221 | 1.232 | 1.221 | 1.229 | 1.229 | +0.008 (+0.66%) | 18,200 |
| 7 Sep 2022 | CNY | 1.219 | 1.221 | 1.219 | 1.221 | 1.221 | +0.001 (+0.08%) | 1,400 |
| 6 Sep 2022 | CNY | 1.21 | 1.22 | 1.208 | 1.22 | 1.22 | +0.013 (+1.08%) | 2,826,200 |
| 5 Sep 2022 | CNY | 1.203 | 1.207 | 1.201 | 1.207 | 1.207 | 0.0 (0.0%) | 2,592,600 |
| 2 Sep 2022 | CNY | 1.211 | 1.211 | 1.201 | 1.207 | 1.207 | -0.003 (-0.25%) | 230,600 |
| 1 Sep 2022 | CNY | 1.22 | 1.221 | 1.209 | 1.21 | 1.21 | -0.012 (-0.98%) | 200,700 |
| 31 Aug 2022 | CNY | 1.227 | 1.231 | 1.222 | 1.222 | 1.222 | -0.004 (-0.33%) | 301,300 |
| 30 Aug 2022 | CNY | 1.235 | 1.235 | 1.223 | 1.226 | 1.226 | -0.014 (-1.13%) | 1,672,900 |
| 26 Aug 2022 | CNY | 1.244 | 1.245 | 1.24 | 1.24 | 1.24 | -0.009 (-0.72%) | 1,726,000 |
| 25 Aug 2022 | CNY | 1.241 | 1.249 | 1.232 | 1.249 | 1.249 | +0.003 (+0.24%) | 3,551,500 |
| 24 Aug 2022 | CNY | 1.268 | 1.268 | 1.246 | 1.246 | 1.246 | -0.019 (-1.50%) | 5,480,800 |
| 23 Aug 2022 | CNY | 1.27 | 1.27 | 1.26 | 1.265 | 1.265 | -0.005 (-0.39%) | 19,384,600 |
| 22 Aug 2022 | CNY | 1.258 | 1.271 | 1.258 | 1.27 | 1.27 | +0.008 (+0.63%) | 1,890,500 |
| 19 Aug 2022 | CNY | 1.269 | 1.271 | 1.261 | 1.262 | 1.262 | -0.007 (-0.55%) | 1,559,400 |
| 18 Aug 2022 | CNY | 1.276 | 1.276 | 1.269 | 1.269 | 1.269 | -0.01 (-0.78%) | 761,100 |
