| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2022 | CNY | 1.344 | 1.344 | 1.307 | 1.323 | 1.323 | -0.02 (-1.49%) | 32,588,700 |
| 7 Nov 2022 | CNY | 1.352 | 1.36 | 1.323 | 1.343 | 1.343 | -0.009 (-0.67%) | 29,093,168 |
| 4 Nov 2022 | CNY | 1.291 | 1.353 | 1.291 | 1.352 | 1.352 | +0.059 (+4.56%) | 46,841,840 |
| 3 Nov 2022 | CNY | 1.281 | 1.318 | 1.273 | 1.293 | 1.293 | 0.0 (0.0%) | 29,772,797 |
| 2 Nov 2022 | CNY | 1.263 | 1.294 | 1.25 | 1.293 | 1.293 | +0.028 (+2.21%) | 43,957,858 |
| 1 Nov 2022 | CNY | 1.216 | 1.266 | 1.216 | 1.265 | 1.265 | +0.049 (+4.03%) | 39,209,595 |
| 31 Oct 2022 | CNY | 1.235 | 1.249 | 1.211 | 1.216 | 1.216 | -0.022 (-1.78%) | 33,110,614 |
| 28 Oct 2022 | CNY | 1.265 | 1.28 | 1.231 | 1.238 | 1.238 | -0.042 (-3.28%) | 37,164,001 |
| 27 Oct 2022 | CNY | 1.291 | 1.336 | 1.275 | 1.28 | 1.28 | -0.003 (-0.23%) | 42,830,050 |
| 26 Oct 2022 | CNY | 1.254 | 1.292 | 1.245 | 1.283 | 1.283 | +0.028 (+2.23%) | 44,461,318 |
| 25 Oct 2022 | CNY | 1.213 | 1.271 | 1.209 | 1.255 | 1.255 | +0.035 (+2.87%) | 33,898,000 |
| 24 Oct 2022 | CNY | 1.243 | 1.25 | 1.21 | 1.22 | 1.22 | -0.021 (-1.69%) | 30,507,545 |
| 21 Oct 2022 | CNY | 1.236 | 1.258 | 1.232 | 1.241 | 1.241 | 0.0 (0.0%) | 26,256,908 |
| 20 Oct 2022 | CNY | 1.261 | 1.263 | 1.224 | 1.241 | 1.241 | -0.031 (-2.44%) | 34,118,245 |
| 19 Oct 2022 | CNY | 1.289 | 1.304 | 1.269 | 1.272 | 1.272 | -0.02 (-1.55%) | 30,057,606 |
| 18 Oct 2022 | CNY | 1.289 | 1.311 | 1.278 | 1.292 | 1.292 | +0.009 (+0.70%) | 36,507,104 |
| 17 Oct 2022 | CNY | 1.29 | 1.291 | 1.256 | 1.283 | 1.283 | -0.023 (-1.76%) | 42,253,745 |
| 14 Oct 2022 | CNY | 1.255 | 1.324 | 1.243 | 1.306 | 1.306 | +0.063 (+5.07%) | 45,748,727 |
| 13 Oct 2022 | CNY | 1.249 | 1.279 | 1.238 | 1.243 | 1.243 | -0.008 (-0.64%) | 28,599,460 |
| 12 Oct 2022 | CNY | 1.21 | 1.254 | 1.171 | 1.251 | 1.251 | +0.044 (+3.65%) | 40,896,185 |
| 11 Oct 2022 | CNY | 1.194 | 1.217 | 1.194 | 1.207 | 1.207 | +0.014 (+1.17%) | 29,033,258 |
| 10 Oct 2022 | CNY | 1.218 | 1.236 | 1.183 | 1.193 | 1.193 | -0.023 (-1.89%) | 26,020,865 |
| 30 Sep 2022 | CNY | 1.25 | 1.258 | 1.213 | 1.216 | 1.216 | -0.038 (-3.03%) | 28,811,878 |
| 29 Sep 2022 | CNY | 1.238 | 1.26 | 1.221 | 1.254 | 1.254 | +0.021 (+1.70%) | 29,424,093 |
| 28 Sep 2022 | CNY | 1.28 | 1.293 | 1.232 | 1.233 | 1.233 | -0.047 (-3.67%) | 30,922,276 |
| 27 Sep 2022 | CNY | 1.272 | 1.288 | 1.259 | 1.28 | 1.28 | +0.009 (+0.71%) | 28,153,086 |
| 26 Sep 2022 | CNY | 1.248 | 1.295 | 1.241 | 1.271 | 1.271 | +0.018 (+1.44%) | 37,338,378 |
| 23 Sep 2022 | CNY | 1.265 | 1.287 | 1.24 | 1.253 | 1.253 | -0.013 (-1.03%) | 26,847,966 |
| 22 Sep 2022 | CNY | 1.256 | 1.284 | 1.232 | 1.266 | 1.266 | +0.003 (+0.24%) | 26,887,729 |
| 21 Sep 2022 | CNY | 1.276 | 1.283 | 1.249 | 1.263 | 1.263 | -0.011 (-0.86%) | 28,847,766 |
