| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 2.67 | 2.68 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 55,049,615 |
| 26 Sep 2022 | CNY | 2.71 | 2.72 | 2.65 | 2.66 | 2.66 | -0.07 (-2.56%) | 75,154,273 |
| 23 Sep 2022 | CNY | 2.73 | 2.74 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 61,193,569 |
| 22 Sep 2022 | CNY | 2.71 | 2.74 | 2.7 | 2.73 | 2.73 | +0.01 (+0.37%) | 53,360,701 |
| 21 Sep 2022 | CNY | 2.7 | 2.73 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 66,774,470 |
| 20 Sep 2022 | CNY | 2.73 | 2.74 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 54,103,566 |
| 19 Sep 2022 | CNY | 2.72 | 2.74 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 52,026,385 |
| 16 Sep 2022 | CNY | 2.79 | 2.8 | 2.71 | 2.72 | 2.72 | -0.08 (-2.86%) | 91,391,500 |
| 15 Sep 2022 | CNY | 2.85 | 2.88 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 93,380,830 |
| 14 Sep 2022 | CNY | 2.83 | 2.84 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 55,156,187 |
| 13 Sep 2022 | CNY | 2.9 | 2.9 | 2.84 | 2.85 | 2.85 | -0.05 (-1.72%) | 67,049,820 |
| 9 Sep 2022 | CNY | 2.89 | 2.92 | 2.87 | 2.9 | 2.9 | +0.01 (+0.35%) | 73,768,963 |
| 8 Sep 2022 | CNY | 2.87 | 2.93 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 100,431,342 |
| 7 Sep 2022 | CNY | 2.85 | 2.88 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 62,240,713 |
| 6 Sep 2022 | CNY | 2.86 | 2.87 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 60,058,756 |
| 5 Sep 2022 | CNY | 2.81 | 2.86 | 2.8 | 2.86 | 2.86 | +0.05 (+1.78%) | 74,339,305 |
| 2 Sep 2022 | CNY | 2.79 | 2.82 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 52,468,112 |
| 1 Sep 2022 | CNY | 2.81 | 2.82 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 55,734,937 |
| 31 Aug 2022 | CNY | 2.83 | 2.85 | 2.81 | 2.81 | 2.81 | -0.03 (-1.06%) | 64,994,141 |
| 30 Aug 2022 | CNY | 2.84 | 2.89 | 2.82 | 2.84 | 2.84 | 0.0 (0.0%) | 62,100,829 |
| 29 Aug 2022 | CNY | 2.82 | 2.85 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 70,562,622 |
| 26 Aug 2022 | CNY | 2.82 | 2.87 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 108,418,765 |
| 25 Aug 2022 | CNY | 2.79 | 2.82 | 2.77 | 2.82 | 2.82 | +0.03 (+1.08%) | 79,268,525 |
| 24 Aug 2022 | CNY | 2.83 | 2.84 | 2.78 | 2.79 | 2.79 | -0.04 (-1.41%) | 79,582,174 |
| 23 Aug 2022 | CNY | 2.81 | 2.85 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 71,969,403 |
| 22 Aug 2022 | CNY | 2.81 | 2.85 | 2.8 | 2.83 | 2.83 | +0.03 (+1.07%) | 106,789,518 |
| 19 Aug 2022 | CNY | 2.73 | 2.82 | 2.73 | 2.8 | 2.8 | +0.07 (+2.56%) | 152,575,617 |
| 18 Aug 2022 | CNY | 2.77 | 2.79 | 2.72 | 2.73 | 2.73 | -0.05 (-1.80%) | 64,746,523 |
| 17 Aug 2022 | CNY | 2.76 | 2.8 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 83,670,469 |
| 16 Aug 2022 | CNY | 2.75 | 2.77 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 50,603,645 |
