| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 1.82 | 1.85 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 10,516,440 |
| 19 Aug 2022 | CNY | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 11,235,953 |
| 18 Aug 2022 | CNY | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 8,429,833 |
| 17 Aug 2022 | CNY | 1.89 | 1.89 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 11,602,633 |
| 16 Aug 2022 | CNY | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 10,589,900 |
| 15 Aug 2022 | CNY | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 10,772,506 |
| 12 Aug 2022 | CNY | 1.87 | 1.96 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 16,922,066 |
| 11 Aug 2022 | CNY | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 17,476,777 |
| 10 Aug 2022 | CNY | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | +0.09 (+5.00%) | 18,013,163 |
| 9 Aug 2022 | CNY | 1.81 | 1.82 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 19,580,416 |
| 8 Aug 2022 | CNY | 1.81 | 1.87 | 1.79 | 1.82 | 1.82 | -0.02 (-1.09%) | 25,115,263 |
| 5 Aug 2022 | CNY | 1.84 | 1.91 | 1.84 | 1.84 | 1.84 | -0.1 (-5.15%) | 41,160,688 |
| 4 Aug 2022 | CNY | 1.98 | 1.98 | 1.89 | 1.94 | 1.94 | +0.04 (+2.11%) | 26,386,500 |
| 3 Aug 2022 | CNY | 1.9 | 1.95 | 1.82 | 1.9 | 1.9 | -0.01 (-0.52%) | 28,215,780 |
| 2 Aug 2022 | CNY | 1.99 | 2 | 1.91 | 1.91 | 1.91 | -0.1 (-4.98%) | 35,527,043 |
| 1 Aug 2022 | CNY | 1.92 | 2.01 | 1.91 | 2.01 | 2.01 | +0.1 (+5.24%) | 39,966,116 |
| 29 Jul 2022 | CNY | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | -0.02 (-1.04%) | 25,508,860 |
| 28 Jul 2022 | CNY | 1.86 | 1.96 | 1.86 | 1.93 | 1.93 | +0.06 (+3.21%) | 47,419,960 |
| 27 Jul 2022 | CNY | 1.88 | 1.89 | 1.83 | 1.87 | 1.87 | -0.03 (-1.58%) | 28,285,766 |
| 26 Jul 2022 | CNY | 1.93 | 1.95 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 38,827,496 |
| 25 Jul 2022 | CNY | 1.97 | 1.97 | 1.83 | 1.89 | 1.89 | +0.01 (+0.53%) | 71,396,839 |
| 22 Jul 2022 | CNY | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | +0.09 (+5.03%) | 2,790,124 |
| 21 Jul 2022 | CNY | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.09 (+5.29%) | 4,100,980 |
| 20 Jul 2022 | CNY | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | +0.08 (+4.94%) | 12,519,440 |
| 19 Jul 2022 | CNY | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | +0.08 (+5.19%) | 13,400,263 |
| 18 Jul 2022 | CNY | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 9,109,120 |
| 15 Jul 2022 | CNY | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 8,139,657 |
| 14 Jul 2022 | CNY | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 8,472,440 |
| 13 Jul 2022 | CNY | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 6,508,547 |
| 12 Jul 2022 | CNY | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 6,734,040 |
