| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2022 | CNY | 1.234 | 1.22 | 1.234 | 1.223 | 1.223 | -0.01 (-0.81%) | 23,563,800 |
| 18 Aug 2022 | CNY | 1.254 | 1.231 | 1.254 | 1.233 | 1.233 | -0.023 (-1.83%) | 17,627,800 |
| 17 Aug 2022 | CNY | 1.262 | 1.239 | 1.251 | 1.256 | 1.256 | +0.007 (+0.56%) | 18,373,900 |
| 16 Aug 2022 | CNY | 1.264 | 1.244 | 1.263 | 1.249 | 1.249 | -0.015 (-1.19%) | 18,548,100 |
| 15 Aug 2022 | CNY | 1.282 | 1.26 | 1.281 | 1.264 | 1.264 | -0.017 (-1.33%) | 16,420,800 |
| 12 Aug 2022 | CNY | 1.287 | 1.268 | 1.278 | 1.281 | 1.281 | +0.003 (+0.23%) | 19,464,100 |
| 11 Aug 2022 | CNY | 1.278 | 1.248 | 1.248 | 1.278 | 1.278 | +0.034 (+2.73%) | 21,509,000 |
| 10 Aug 2022 | CNY | 1.267 | 1.237 | 1.267 | 1.244 | 1.244 | -0.023 (-1.82%) | 20,117,300 |
| 9 Aug 2022 | CNY | 1.277 | 1.256 | 1.277 | 1.267 | 1.267 | -0.008 (-0.63%) | 17,905,100 |
| 8 Aug 2022 | CNY | 1.29 | 1.271 | 1.285 | 1.275 | 1.275 | -0.005 (-0.39%) | 18,396,700 |
| 5 Aug 2022 | CNY | 1.283 | 1.258 | 1.258 | 1.28 | 1.28 | +0.024 (+1.91%) | 16,811,800 |
| 4 Aug 2022 | CNY | 1.256 | 1.238 | 1.238 | 1.256 | 1.256 | +0.028 (+2.28%) | 21,111,400 |
| 3 Aug 2022 | CNY | 1.248 | 1.226 | 1.226 | 1.228 | 1.228 | +0.002 (+0.16%) | 22,812,300 |
| 2 Aug 2022 | CNY | 1.241 | 1.213 | 1.23 | 1.226 | 1.226 | -0.025 (-2.00%) | 35,832,700 |
| 1 Aug 2022 | CNY | 1.255 | 1.229 | 1.248 | 1.251 | 1.251 | +0.005 (+0.40%) | 19,884,000 |
| 29 Jul 2022 | CNY | 1.282 | 1.244 | 1.282 | 1.246 | 1.246 | -0.033 (-2.58%) | 20,422,600 |
| 28 Jul 2022 | CNY | 1.301 | 1.278 | 1.295 | 1.279 | 1.279 | -0.016 (-1.24%) | 23,273,000 |
| 27 Jul 2022 | CNY | 1.312 | 1.292 | 1.312 | 1.295 | 1.295 | -0.016 (-1.22%) | 18,578,800 |
| 26 Jul 2022 | CNY | 1.332 | 1.303 | 1.318 | 1.311 | 1.311 | -0.007 (-0.53%) | 14,219,100 |
| 25 Jul 2022 | CNY | 1.324 | 1.309 | 1.321 | 1.318 | 1.318 | -0.004 (-0.30%) | 15,478,300 |
| 22 Jul 2022 | CNY | 1.349 | 1.314 | 1.335 | 1.322 | 1.322 | -0.012 (-0.90%) | 17,784,600 |
| 21 Jul 2022 | CNY | 1.342 | 1.325 | 1.332 | 1.334 | 1.334 | -0.001 (-0.07%) | 23,924,500 |
| 20 Jul 2022 | CNY | 1.348 | 1.324 | 1.326 | 1.335 | 1.335 | +0.012 (+0.91%) | 16,601,500 |
| 19 Jul 2022 | CNY | 1.342 | 1.309 | 1.339 | 1.323 | 1.323 | -0.016 (-1.19%) | 17,038,300 |
| 18 Jul 2022 | CNY | 1.346 | 1.302 | 1.342 | 1.339 | 1.339 | -0.001 (-0.07%) | 27,264,000 |
| 15 Jul 2022 | CNY | 1.373 | 1.338 | 1.366 | 1.34 | 1.34 | -0.028 (-2.05%) | 23,146,000 |
| 14 Jul 2022 | CNY | 1.383 | 1.338 | 1.338 | 1.368 | 1.368 | +0.026 (+1.94%) | 28,242,100 |
| 13 Jul 2022 | CNY | 1.348 | 1.328 | 1.328 | 1.342 | 1.342 | +0.004 (+0.30%) | 22,942,000 |
| 12 Jul 2022 | CNY | 1.383 | 1.337 | 1.377 | 1.338 | 1.338 | -0.038 (-2.76%) | 27,990,300 |
| 11 Jul 2022 | CNY | 1.397 | 1.362 | 1.381 | 1.376 | 1.376 | -0.015 (-1.08%) | 37,108,600 |
