| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2022 | CNY | 1.78 | 1.84 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 632,380,247 |
| 22 Aug 2022 | CNY | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 368,990,070 |
| 19 Aug 2022 | CNY | 1.76 | 1.8 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 426,296,740 |
| 18 Aug 2022 | CNY | 1.79 | 1.8 | 1.75 | 1.75 | 1.75 | -0.04 (-2.23%) | 323,804,182 |
| 17 Aug 2022 | CNY | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 380,381,489 |
| 16 Aug 2022 | CNY | 1.77 | 1.8 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 412,551,497 |
| 15 Aug 2022 | CNY | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | +0.04 (+2.31%) | 538,444,080 |
| 12 Aug 2022 | CNY | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | +0.03 (+1.76%) | 365,928,648 |
| 11 Aug 2022 | CNY | 1.68 | 1.71 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 263,289,638 |
| 10 Aug 2022 | CNY | 1.69 | 1.7 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 318,022,833 |
| 9 Aug 2022 | CNY | 1.68 | 1.71 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 320,532,959 |
| 8 Aug 2022 | CNY | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 228,998,328 |
| 5 Aug 2022 | CNY | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 207,306,701 |
| 4 Aug 2022 | CNY | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 246,806,497 |
| 3 Aug 2022 | CNY | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 250,693,362 |
| 2 Aug 2022 | CNY | 1.71 | 1.72 | 1.64 | 1.67 | 1.67 | -0.05 (-2.91%) | 437,053,178 |
| 1 Aug 2022 | CNY | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 291,828,814 |
| 29 Jul 2022 | CNY | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 354,733,456 |
| 28 Jul 2022 | CNY | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 305,291,593 |
| 27 Jul 2022 | CNY | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 264,224,800 |
| 26 Jul 2022 | CNY | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 272,572,673 |
| 25 Jul 2022 | CNY | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 303,921,253 |
| 22 Jul 2022 | CNY | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 313,231,640 |
| 21 Jul 2022 | CNY | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 379,631,888 |
| 20 Jul 2022 | CNY | 1.78 | 1.8 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 364,892,693 |
| 19 Jul 2022 | CNY | 1.81 | 1.82 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 470,614,197 |
| 18 Jul 2022 | CNY | 1.69 | 1.86 | 1.69 | 1.81 | 1.81 | +0.12 (+7.10%) | 886,456,964 |
| 15 Jul 2022 | CNY | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 391,848,168 |
| 14 Jul 2022 | CNY | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 349,821,355 |
| 13 Jul 2022 | CNY | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 376,842,521 |
