| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2022 | CNY | 1.341 | 1.346 | 1.324 | 1.339 | 1.339 | -0.002 (-0.15%) | 2,335,300 |
| 20 Sep 2022 | CNY | 1.313 | 1.36 | 1.313 | 1.341 | 1.341 | +0.033 (+2.52%) | 1,523,600 |
| 19 Sep 2022 | CNY | 1.309 | 1.325 | 1.3 | 1.308 | 1.308 | +0.003 (+0.23%) | 1,246,600 |
| 16 Sep 2022 | CNY | 1.333 | 1.333 | 1.305 | 1.305 | 1.305 | -0.027 (-2.03%) | 969,300 |
| 15 Sep 2022 | CNY | 1.402 | 1.407 | 1.324 | 1.332 | 1.332 | -0.075 (-5.33%) | 2,653,100 |
| 14 Sep 2022 | CNY | 1.432 | 1.432 | 1.39 | 1.407 | 1.407 | -0.029 (-2.02%) | 809,600 |
| 13 Sep 2022 | CNY | 1.438 | 1.465 | 1.417 | 1.436 | 1.436 | -0.004 (-0.28%) | 823,900 |
| 9 Sep 2022 | CNY | 1.429 | 1.44 | 1.42 | 1.44 | 1.44 | +0.003 (+0.21%) | 1,072,100 |
| 8 Sep 2022 | CNY | 1.424 | 1.456 | 1.42 | 1.437 | 1.437 | -0.016 (-1.10%) | 1,287,600 |
| 7 Sep 2022 | CNY | 1.434 | 1.467 | 1.434 | 1.453 | 1.453 | +0.019 (+1.32%) | 4,079,100 |
| 6 Sep 2022 | CNY | 1.402 | 1.434 | 1.38 | 1.434 | 1.434 | +0.036 (+2.58%) | 3,406,200 |
| 5 Sep 2022 | CNY | 1.387 | 1.408 | 1.384 | 1.398 | 1.398 | +0.011 (+0.79%) | 2,915,900 |
| 2 Sep 2022 | CNY | 1.403 | 1.407 | 1.377 | 1.387 | 1.387 | -0.012 (-0.86%) | 1,183,600 |
| 1 Sep 2022 | CNY | 1.417 | 1.428 | 1.399 | 1.399 | 1.399 | -0.018 (-1.27%) | 1,501,600 |
| 31 Aug 2022 | CNY | 1.477 | 1.477 | 1.409 | 1.417 | 1.417 | -0.061 (-4.13%) | 2,871,800 |
| 30 Aug 2022 | CNY | 1.487 | 1.5 | 1.472 | 1.478 | 1.478 | -0.014 (-0.94%) | 2,450,600 |
| 29 Aug 2022 | CNY | 1.494 | 1.501 | 1.463 | 1.492 | 1.492 | -0.002 (-0.13%) | 2,401,100 |
| 26 Aug 2022 | CNY | 1.512 | 1.522 | 1.49 | 1.494 | 1.494 | -0.013 (-0.86%) | 2,744,600 |
| 25 Aug 2022 | CNY | 1.537 | 1.542 | 1.486 | 1.507 | 1.507 | -0.026 (-1.70%) | 3,339,800 |
| 24 Aug 2022 | CNY | 1.595 | 1.601 | 1.529 | 1.533 | 1.533 | -0.053 (-3.34%) | 3,203,200 |
| 23 Aug 2022 | CNY | 1.57 | 1.606 | 1.565 | 1.586 | 1.586 | +0.01 (+0.63%) | 4,041,500 |
| 22 Aug 2022 | CNY | 1.553 | 1.58 | 1.526 | 1.576 | 1.576 | +0.02 (+1.29%) | 5,916,700 |
| 19 Aug 2022 | CNY | 1.59 | 1.598 | 1.55 | 1.556 | 1.556 | -0.042 (-2.63%) | 3,903,400 |
| 18 Aug 2022 | CNY | 1.586 | 1.612 | 1.586 | 1.598 | 1.598 | +0.012 (+0.76%) | 4,892,600 |
| 17 Aug 2022 | CNY | 1.581 | 1.595 | 1.571 | 1.586 | 1.586 | +0.006 (+0.38%) | 7,604,700 |
| 16 Aug 2022 | CNY | 1.575 | 1.6 | 1.573 | 1.58 | 1.58 | +0.01 (+0.64%) | 6,303,100 |
| 15 Aug 2022 | CNY | 1.527 | 1.588 | 1.527 | 1.57 | 1.57 | +0.048 (+3.15%) | 4,354,200 |
| 12 Aug 2022 | CNY | 1.546 | 1.55 | 1.522 | 1.522 | 1.522 | -0.024 (-1.55%) | 3,472,200 |
| 11 Aug 2022 | CNY | 1.528 | 1.546 | 1.505 | 1.546 | 1.546 | +0.018 (+1.18%) | 3,570,100 |
| 10 Aug 2022 | CNY | 1.545 | 1.553 | 1.525 | 1.528 | 1.528 | -0.017 (-1.10%) | 3,755,300 |
