| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2022 | CNY | 1.1 | 1.118 | 1.1 | 1.11 | 1.11 | +0.002 (+0.18%) | 4,340,700 |
| 20 Oct 2022 | CNY | 1.109 | 1.122 | 1.099 | 1.108 | 1.108 | -0.006 (-0.54%) | 4,247,800 |
| 19 Oct 2022 | CNY | 1.128 | 1.131 | 1.114 | 1.114 | 1.114 | -0.019 (-1.68%) | 2,551,600 |
| 18 Oct 2022 | CNY | 1.132 | 1.139 | 1.127 | 1.133 | 1.133 | +0.004 (+0.35%) | 6,989,300 |
| 17 Oct 2022 | CNY | 1.129 | 1.129 | 1.113 | 1.129 | 1.129 | +0.01 (+0.89%) | 4,173,800 |
| 14 Oct 2022 | CNY | 1.093 | 1.124 | 1.093 | 1.119 | 1.119 | +0.03 (+2.75%) | 3,266,500 |
| 13 Oct 2022 | CNY | 1.093 | 1.099 | 1.087 | 1.089 | 1.089 | -0.004 (-0.37%) | 1,527,500 |
| 12 Oct 2022 | CNY | 1.06 | 1.093 | 1.05 | 1.093 | 1.093 | +0.032 (+3.02%) | 3,980,700 |
| 11 Oct 2022 | CNY | 1.059 | 1.064 | 1.05 | 1.061 | 1.061 | +0.002 (+0.19%) | 2,269,200 |
| 10 Oct 2022 | CNY | 1.071 | 1.079 | 1.057 | 1.059 | 1.059 | -0.012 (-1.12%) | 4,756,700 |
| 30 Sep 2022 | CNY | 1.082 | 1.084 | 1.071 | 1.071 | 1.071 | -0.011 (-1.02%) | 8,533,700 |
| 29 Sep 2022 | CNY | 1.083 | 1.094 | 1.078 | 1.082 | 1.082 | -0.002 (-0.18%) | 2,582,000 |
| 28 Sep 2022 | CNY | 1.103 | 1.105 | 1.084 | 1.084 | 1.084 | -0.024 (-2.17%) | 5,357,400 |
| 27 Sep 2022 | CNY | 1.101 | 1.109 | 1.092 | 1.108 | 1.108 | +0.019 (+1.74%) | 4,795,900 |
| 26 Sep 2022 | CNY | 1.089 | 1.105 | 1.089 | 1.089 | 1.089 | -0.01 (-0.91%) | 8,183,300 |
| 23 Sep 2022 | CNY | 1.111 | 1.117 | 1.09 | 1.099 | 1.099 | -0.015 (-1.35%) | 6,489,700 |
| 22 Sep 2022 | CNY | 1.119 | 1.123 | 1.112 | 1.114 | 1.114 | -0.01 (-0.89%) | 4,932,900 |
| 21 Sep 2022 | CNY | 1.12 | 1.129 | 1.114 | 1.124 | 1.124 | -0.002 (-0.18%) | 9,165,300 |
| 20 Sep 2022 | CNY | 1.128 | 1.136 | 1.126 | 1.126 | 1.126 | +0.006 (+0.54%) | 4,129,700 |
| 19 Sep 2022 | CNY | 1.13 | 1.13 | 1.114 | 1.12 | 1.12 | -0.01 (-0.88%) | 5,138,300 |
| 16 Sep 2022 | CNY | 1.151 | 1.152 | 1.129 | 1.13 | 1.13 | -0.025 (-2.16%) | 4,635,700 |
| 15 Sep 2022 | CNY | 1.178 | 1.18 | 1.145 | 1.155 | 1.155 | -0.023 (-1.95%) | 2,461,600 |
| 14 Sep 2022 | CNY | 1.193 | 1.193 | 1.171 | 1.178 | 1.178 | -0.017 (-1.42%) | 3,890,900 |
| 13 Sep 2022 | CNY | 1.195 | 1.199 | 1.193 | 1.195 | 1.195 | +0.001 (+0.08%) | 8,056,500 |
| 9 Sep 2022 | CNY | 1.18 | 1.194 | 1.178 | 1.194 | 1.194 | +0.012 (+1.02%) | 8,788,200 |
| 8 Sep 2022 | CNY | 1.189 | 1.189 | 1.18 | 1.182 | 1.182 | -0.006 (-0.51%) | 7,233,900 |
| 7 Sep 2022 | CNY | 1.187 | 1.192 | 1.183 | 1.188 | 1.188 | +0.001 (+0.08%) | 7,273,100 |
| 6 Sep 2022 | CNY | 1.171 | 1.188 | 1.169 | 1.187 | 1.187 | +0.015 (+1.28%) | 4,690,200 |
| 5 Sep 2022 | CNY | 1.166 | 1.173 | 1.163 | 1.172 | 1.172 | +0.001 (+0.09%) | 6,150,600 |
| 2 Sep 2022 | CNY | 1.172 | 1.175 | 1.166 | 1.171 | 1.171 | -0.002 (-0.17%) | 5,787,900 |
