| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | CNY | 1.235 | 1.235 | 1.223 | 1.226 | 1.226 | -0.014 (-1.13%) | 1,672,900 |
| 29 Aug 2022 | CNY | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
| 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 |
| 17 Aug 2022 | CNY | 1.266 | 1.281 | 1.265 | 1.279 | 1.279 | +0.012 (+0.95%) | 1,244,200 |
| 16 Aug 2022 | CNY | 1.268 | 1.275 | 1.266 | 1.267 | 1.267 | -0.001 (-0.08%) | 1,636,700 |
| 15 Aug 2022 | CNY | 1.266 | 1.275 | 1.265 | 1.268 | 1.268 | -0.005 (-0.39%) | 1,112,200 |
| 12 Aug 2022 | CNY | 1.274 | 1.275 | 1.27 | 1.273 | 1.273 | +0.001 (+0.08%) | 2,797,800 |
| 11 Aug 2022 | CNY | 1.253 | 1.272 | 1.253 | 1.272 | 1.272 | +0.024 (+1.92%) | 2,924,300 |
| 10 Aug 2022 | CNY | 1.26 | 1.26 | 1.247 | 1.248 | 1.248 | -0.013 (-1.03%) | 2,264,000 |
| 9 Aug 2022 | CNY | 1.259 | 1.262 | 1.257 | 1.261 | 1.261 | +0.002 (+0.16%) | 1,950,800 |
| 8 Aug 2022 | CNY | 1.258 | 1.26 | 1.255 | 1.259 | 1.259 | +0.006 (+0.48%) | 1,902,300 |
| 5 Aug 2022 | CNY | 1.236 | 1.255 | 1.236 | 1.253 | 1.253 | +0.017 (+1.38%) | 55,094,800 |
| 4 Aug 2022 | CNY | 1.235 | 1.237 | 1.227 | 1.236 | 1.236 | +0.006 (+0.49%) | 19,756,600 |
| 3 Aug 2022 | CNY | 1.248 | 1.248 | 1.227 | 1.23 | 1.23 | -0.011 (-0.89%) | 1,663,900 |
| 2 Aug 2022 | CNY | 1.24 | 1.248 | 1.227 | 1.241 | 1.241 | -0.021 (-1.66%) | 2,871,800 |
| 1 Aug 2022 | CNY | 1.249 | 1.265 | 1.249 | 1.262 | 1.262 | +0.002 (+0.16%) | 18,090,600 |
| 29 Jul 2022 | CNY | 1.273 | 1.273 | 1.26 | 1.26 | 1.26 | -0.013 (-1.02%) | 1,271,100 |
| 28 Jul 2022 | CNY | 1.272 | 1.283 | 1.272 | 1.273 | 1.273 | +0.002 (+0.16%) | 1,652,300 |
| 27 Jul 2022 | CNY | 1.267 | 1.272 | 1.267 | 1.271 | 1.271 | -0.002 (-0.16%) | 12,061,000 |
| 26 Jul 2022 | CNY | 1.267 | 1.277 | 1.265 | 1.273 | 1.273 | +0.008 (+0.63%) | 16,999,400 |
| 25 Jul 2022 | CNY | 1.266 | 1.267 | 1.262 | 1.265 | 1.265 | -0.007 (-0.55%) | 1,487,200 |
| 22 Jul 2022 | CNY | 1.28 | 1.28 | 1.264 | 1.272 | 1.272 | -0.003 (-0.24%) | 5,398,300 |
| 21 Jul 2022 | CNY | 1.282 | 1.283 | 1.275 | 1.275 | 1.275 | -0.007 (-0.55%) | 1,201,200 |
| 20 Jul 2022 | CNY | 1.285 | 1.29 | 1.282 | 1.282 | 1.282 | +0.003 (+0.23%) | 400,200 |
