| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | 0.0 (0.0%) | 27,706,002 |
| 10 Oct 2022 | CNY | 1.9 | 1.92 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 39,958,919 |
| 30 Sep 2022 | CNY | 1.87 | 1.95 | 1.87 | 1.9 | 1.9 | +0.09 (+4.97%) | 70,176,500 |
| 29 Sep 2022 | CNY | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 20,815,100 |
| 28 Sep 2022 | CNY | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 18,932,069 |
| 27 Sep 2022 | CNY | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | +0.05 (+2.73%) | 29,746,050 |
| 26 Sep 2022 | CNY | 1.89 | 1.9 | 1.82 | 1.83 | 1.83 | -0.07 (-3.68%) | 39,185,200 |
| 23 Sep 2022 | CNY | 1.92 | 1.93 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 26,602,150 |
| 22 Sep 2022 | CNY | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 24,163,700 |
| 21 Sep 2022 | CNY | 1.92 | 1.95 | 1.89 | 1.94 | 1.94 | +0.02 (+1.04%) | 26,033,082 |
| 20 Sep 2022 | CNY | 1.9 | 1.94 | 1.9 | 1.92 | 1.92 | +0.03 (+1.59%) | 23,688,400 |
| 19 Sep 2022 | CNY | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 30,194,800 |
| 16 Sep 2022 | CNY | 1.97 | 1.97 | 1.91 | 1.91 | 1.91 | -0.06 (-3.05%) | 35,223,974 |
| 15 Sep 2022 | CNY | 2.01 | 2.03 | 1.94 | 1.97 | 1.97 | -0.03 (-1.50%) | 47,363,200 |
| 14 Sep 2022 | CNY | 1.99 | 2.02 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 32,200,987 |
| 13 Sep 2022 | CNY | 2.02 | 2.05 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 28,878,795 |
| 9 Sep 2022 | CNY | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 25,861,204 |
| 8 Sep 2022 | CNY | 2.06 | 2.07 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 33,965,882 |
| 7 Sep 2022 | CNY | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 33,131,835 |
| 6 Sep 2022 | CNY | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 39,613,686 |
| 5 Sep 2022 | CNY | 2.03 | 2.06 | 2.01 | 2.05 | 2.05 | +0.03 (+1.49%) | 43,861,341 |
| 2 Sep 2022 | CNY | 1.99 | 2.05 | 1.98 | 2.02 | 2.02 | +0.05 (+2.54%) | 52,663,500 |
| 1 Sep 2022 | CNY | 2 | 2.02 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 47,840,300 |
| 31 Aug 2022 | CNY | 2.05 | 2.06 | 1.99 | 2 | 2 | -0.05 (-2.44%) | 73,634,500 |
| 30 Aug 2022 | CNY | 2.07 | 2.09 | 2.03 | 2.05 | 2.05 | -0.02 (-0.97%) | 61,941,708 |
| 29 Aug 2022 | CNY | 2.05 | 2.12 | 2.01 | 2.07 | 2.07 | -0.01 (-0.48%) | 71,058,134 |
| 26 Aug 2022 | CNY | 2.13 | 2.14 | 2.08 | 2.08 | 2.08 | -0.04 (-1.89%) | 86,160,455 |
| 25 Aug 2022 | CNY | 2.17 | 2.18 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 109,466,700 |
| 24 Aug 2022 | CNY | 2.22 | 2.26 | 2.15 | 2.15 | 2.15 | -0.12 (-5.29%) | 229,372,725 |
| 23 Aug 2022 | CNY | 2.1 | 2.32 | 2.08 | 2.27 | 2.27 | +0.16 (+7.58%) | 362,064,663 |
