| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 79,963,596 |
| 26 Sep 2022 | CNY | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 88,378,446 |
| 23 Sep 2022 | CNY | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 147,144,552 |
| 22 Sep 2022 | CNY | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 51,810,839 |
| 21 Sep 2022 | CNY | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 64,614,874 |
| 20 Sep 2022 | CNY | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 59,499,012 |
| 19 Sep 2022 | CNY | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 146,802,412 |
| 16 Sep 2022 | CNY | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 95,994,893 |
| 15 Sep 2022 | CNY | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 110,132,080 |
| 14 Sep 2022 | CNY | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 210,079,535 |
| 13 Sep 2022 | CNY | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 43,708,354 |
| 9 Sep 2022 | CNY | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 65,558,239 |
| 8 Sep 2022 | CNY | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 54,026,848 |
| 7 Sep 2022 | CNY | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 42,248,954 |
| 6 Sep 2022 | CNY | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 42,544,524 |
| 5 Sep 2022 | CNY | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 67,195,168 |
| 2 Sep 2022 | CNY | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 70,830,599 |
| 1 Sep 2022 | CNY | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 65,464,672 |
| 31 Aug 2022 | CNY | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 97,180,842 |
| 30 Aug 2022 | CNY | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 70,319,789 |
| 29 Aug 2022 | CNY | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 88,029,123 |
| 26 Aug 2022 | CNY | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 160,509,317 |
| 25 Aug 2022 | CNY | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 155,828,835 |
| 24 Aug 2022 | CNY | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 301,410,649 |
| 23 Aug 2022 | CNY | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 168,826,414 |
| 22 Aug 2022 | CNY | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 72,605,337 |
| 19 Aug 2022 | CNY | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 79,825,544 |
| 18 Aug 2022 | CNY | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 114,100,476 |
| 17 Aug 2022 | CNY | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 169,701,522 |
| 16 Aug 2022 | CNY | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | +0.03 (+2.94%) | 357,133,060 |
