| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | CNY | 1.03 | 1.05 | 1.028 | 1.03 | 1.03 | -0.004 (-0.39%) | 177,819,258 |
| 15 Sep 2022 | CNY | 1.066 | 1.07 | 1.023 | 1.034 | 1.034 | -0.03 (-2.82%) | 191,879,509 |
| 14 Sep 2022 | CNY | 1.054 | 1.067 | 1.052 | 1.064 | 1.064 | -0.001 (-0.09%) | 135,922,916 |
| 13 Sep 2022 | CNY | 1.071 | 1.081 | 1.062 | 1.065 | 1.065 | -0.007 (-0.65%) | 145,412,654 |
| 9 Sep 2022 | CNY | 1.079 | 1.08 | 1.061 | 1.072 | 1.072 | -0.007 (-0.65%) | 151,452,083 |
| 8 Sep 2022 | CNY | 1.085 | 1.092 | 1.076 | 1.079 | 1.079 | -0.007 (-0.64%) | 135,925,101 |
| 7 Sep 2022 | CNY | 1.072 | 1.103 | 1.068 | 1.086 | 1.086 | +0.014 (+1.31%) | 171,600,668 |
| 6 Sep 2022 | CNY | 1.06 | 1.075 | 1.053 | 1.072 | 1.072 | +0.012 (+1.13%) | 147,746,198 |
| 5 Sep 2022 | CNY | 1.068 | 1.07 | 1.052 | 1.06 | 1.06 | -0.008 (-0.75%) | 155,501,107 |
| 2 Sep 2022 | CNY | 1.066 | 1.077 | 1.059 | 1.068 | 1.068 | +0.005 (+0.47%) | 139,465,464 |
| 1 Sep 2022 | CNY | 1.065 | 1.077 | 1.059 | 1.063 | 1.063 | -0.002 (-0.19%) | 146,333,498 |
| 31 Aug 2022 | CNY | 1.083 | 1.095 | 1.06 | 1.065 | 1.065 | -0.022 (-2.02%) | 186,379,184 |
| 30 Aug 2022 | CNY | 1.09 | 1.1 | 1.083 | 1.087 | 1.087 | -0.005 (-0.46%) | 148,282,395 |
| 29 Aug 2022 | CNY | 1.07 | 1.095 | 1.067 | 1.092 | 1.092 | +0.008 (+0.74%) | 148,559,496 |
| 26 Aug 2022 | CNY | 1.096 | 1.105 | 1.082 | 1.084 | 1.084 | -0.009 (-0.82%) | 169,919,235 |
| 25 Aug 2022 | CNY | 1.108 | 1.114 | 1.082 | 1.093 | 1.093 | -0.015 (-1.35%) | 189,570,452 |
| 24 Aug 2022 | CNY | 1.15 | 1.151 | 1.104 | 1.108 | 1.108 | -0.038 (-3.32%) | 258,821,663 |
| 23 Aug 2022 | CNY | 1.144 | 1.158 | 1.144 | 1.146 | 1.146 | 0.0 (0.0%) | 157,441,856 |
| 22 Aug 2022 | CNY | 1.141 | 1.15 | 1.135 | 1.146 | 1.146 | -0.005 (-0.43%) | 179,636,369 |
| 19 Aug 2022 | CNY | 1.186 | 1.197 | 1.145 | 1.151 | 1.151 | -0.035 (-2.95%) | 313,429,936 |
| 18 Aug 2022 | CNY | 1.169 | 1.187 | 1.168 | 1.186 | 1.186 | +0.014 (+1.19%) | 173,647,765 |
| 17 Aug 2022 | CNY | 1.177 | 1.179 | 1.166 | 1.172 | 1.172 | -0.005 (-0.42%) | 163,274,410 |
| 16 Aug 2022 | CNY | 1.181 | 1.193 | 1.173 | 1.177 | 1.177 | -0.005 (-0.42%) | 196,376,148 |
| 15 Aug 2022 | CNY | 1.181 | 1.194 | 1.177 | 1.182 | 1.182 | -0.005 (-0.42%) | 155,734,205 |
| 12 Aug 2022 | CNY | 1.21 | 1.215 | 1.185 | 1.187 | 1.187 | -0.026 (-2.14%) | 207,733,717 |
| 11 Aug 2022 | CNY | 1.196 | 1.217 | 1.19 | 1.213 | 1.213 | +0.017 (+1.42%) | 195,683,178 |
| 10 Aug 2022 | CNY | 1.192 | 1.21 | 1.191 | 1.196 | 1.196 | -0.009 (-0.75%) | 213,339,501 |
| 9 Aug 2022 | CNY | 1.186 | 1.207 | 1.179 | 1.205 | 1.205 | +0.013 (+1.09%) | 204,197,519 |
| 8 Aug 2022 | CNY | 1.204 | 1.204 | 1.184 | 1.192 | 1.192 | -0.016 (-1.32%) | 321,483,379 |
| 5 Aug 2022 | CNY | 1.15 | 1.209 | 1.148 | 1.208 | 1.208 | +0.06 (+5.23%) | 269,530,159 |
