| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 20 Sep 2022 | CNY | 1.245 | 1.295 | 1.24 | 1.274 | 1.274 | +0.039 (+3.16%) | 37,186,560 |
| 19 Sep 2022 | CNY | 1.25 | 1.263 | 1.227 | 1.235 | 1.235 | -0.015 (-1.20%) | 26,924,227 |
| 16 Sep 2022 | CNY | 1.255 | 1.285 | 1.248 | 1.25 | 1.25 | -0.013 (-1.03%) | 29,650,693 |
| 15 Sep 2022 | CNY | 1.354 | 1.357 | 1.249 | 1.263 | 1.263 | -0.091 (-6.72%) | 60,475,269 |
| 14 Sep 2022 | CNY | 1.35 | 1.378 | 1.342 | 1.354 | 1.354 | -0.018 (-1.31%) | 26,665,959 |
| 13 Sep 2022 | CNY | 1.383 | 1.388 | 1.353 | 1.372 | 1.372 | -0.01 (-0.72%) | 27,479,753 |
| 9 Sep 2022 | CNY | 1.4 | 1.401 | 1.363 | 1.382 | 1.382 | -0.018 (-1.29%) | 37,873,425 |
| 8 Sep 2022 | CNY | 1.402 | 1.425 | 1.397 | 1.4 | 1.4 | -0.003 (-0.21%) | 28,882,588 |
| 7 Sep 2022 | CNY | 1.352 | 1.428 | 1.352 | 1.403 | 1.403 | +0.011 (+0.79%) | 33,876,126 |
| 6 Sep 2022 | CNY | 1.337 | 1.392 | 1.312 | 1.392 | 1.392 | +0.064 (+4.82%) | 40,231,436 |
| 5 Sep 2022 | CNY | 1.289 | 1.343 | 1.289 | 1.328 | 1.328 | +0.02 (+1.53%) | 30,485,979 |
| 2 Sep 2022 | CNY | 1.327 | 1.33 | 1.286 | 1.308 | 1.308 | -0.019 (-1.43%) | 29,287,712 |
| 1 Sep 2022 | CNY | 1.323 | 1.338 | 1.314 | 1.327 | 1.327 | -0.002 (-0.15%) | 26,919,420 |
| 31 Aug 2022 | CNY | 1.411 | 1.417 | 1.321 | 1.329 | 1.329 | -0.085 (-6.01%) | 50,124,788 |
| 30 Aug 2022 | CNY | 1.435 | 1.444 | 1.41 | 1.414 | 1.414 | -0.021 (-1.46%) | 30,448,299 |
| 29 Aug 2022 | CNY | 1.392 | 1.441 | 1.37 | 1.435 | 1.435 | +0.024 (+1.70%) | 31,564,894 |
| 26 Aug 2022 | CNY | 1.433 | 1.452 | 1.406 | 1.411 | 1.411 | -0.019 (-1.33%) | 35,053,440 |
| 25 Aug 2022 | CNY | 1.466 | 1.474 | 1.411 | 1.43 | 1.43 | -0.035 (-2.39%) | 47,871,666 |
| 24 Aug 2022 | CNY | 1.515 | 1.525 | 1.459 | 1.465 | 1.465 | -0.049 (-3.24%) | 38,819,978 |
| 23 Aug 2022 | CNY | 1.481 | 1.53 | 1.481 | 1.514 | 1.514 | +0.028 (+1.88%) | 42,844,482 |
| 22 Aug 2022 | CNY | 1.481 | 1.495 | 1.461 | 1.486 | 1.486 | -0.008 (-0.54%) | 31,395,997 |
| 19 Aug 2022 | CNY | 1.533 | 1.539 | 1.477 | 1.494 | 1.494 | -0.039 (-2.54%) | 45,839,127 |
| 18 Aug 2022 | CNY | 1.5 | 1.544 | 1.499 | 1.533 | 1.533 | +0.029 (+1.93%) | 42,277,682 |
| 17 Aug 2022 | CNY | 1.496 | 1.534 | 1.492 | 1.504 | 1.504 | +0.009 (+0.60%) | 49,906,800 |
| 16 Aug 2022 | CNY | 1.48 | 1.515 | 1.471 | 1.495 | 1.495 | +0.018 (+1.22%) | 41,936,866 |
