| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 0.788 | 0.788 | 0.768 | 0.769 | 0.769 | -0.023 (-2.90%) | 4,973,200 |
| 29 Sep 2022 | CNY | 0.786 | 0.803 | 0.786 | 0.792 | 0.792 | +0.006 (+0.76%) | 3,896,700 |
| 28 Sep 2022 | CNY | 0.809 | 0.809 | 0.786 | 0.786 | 0.786 | -0.026 (-3.20%) | 9,923,200 |
| 27 Sep 2022 | CNY | 0.811 | 0.813 | 0.8 | 0.812 | 0.812 | +0.006 (+0.74%) | 6,073,803 |
| 26 Sep 2022 | CNY | 0.794 | 0.818 | 0.792 | 0.806 | 0.806 | +0.008 (+1.00%) | 6,817,800 |
| 23 Sep 2022 | CNY | 0.812 | 0.82 | 0.788 | 0.798 | 0.798 | -0.019 (-2.33%) | 6,084,800 |
| 22 Sep 2022 | CNY | 0.822 | 0.827 | 0.814 | 0.817 | 0.817 | -0.009 (-1.09%) | 5,388,300 |
| 21 Sep 2022 | CNY | 0.834 | 0.834 | 0.815 | 0.826 | 0.826 | -0.004 (-0.48%) | 5,131,500 |
| 20 Sep 2022 | CNY | 0.829 | 0.84 | 0.828 | 0.83 | 0.83 | +0.009 (+1.10%) | 5,403,100 |
| 19 Sep 2022 | CNY | 0.82 | 0.833 | 0.817 | 0.821 | 0.821 | -0.004 (-0.48%) | 4,408,300 |
| 16 Sep 2022 | CNY | 0.839 | 0.844 | 0.824 | 0.825 | 0.825 | -0.014 (-1.67%) | 4,671,201 |
| 15 Sep 2022 | CNY | 0.88 | 0.88 | 0.83 | 0.839 | 0.839 | -0.037 (-4.22%) | 5,050,501 |
| 14 Sep 2022 | CNY | 0.888 | 0.888 | 0.871 | 0.876 | 0.876 | -0.017 (-1.90%) | 4,741,400 |
| 13 Sep 2022 | CNY | 0.898 | 0.915 | 0.89 | 0.893 | 0.893 | +0.003 (+0.34%) | 4,801,000 |
| 9 Sep 2022 | CNY | 0.882 | 0.89 | 0.876 | 0.89 | 0.89 | +0.001 (+0.11%) | 6,811,613 |
| 8 Sep 2022 | CNY | 0.9 | 0.909 | 0.888 | 0.889 | 0.889 | -0.015 (-1.66%) | 7,135,700 |
| 7 Sep 2022 | CNY | 0.902 | 0.909 | 0.884 | 0.904 | 0.904 | +0.017 (+1.92%) | 8,011,500 |
| 6 Sep 2022 | CNY | 0.874 | 0.887 | 0.867 | 0.887 | 0.887 | +0.02 (+2.31%) | 5,350,701 |
| 5 Sep 2022 | CNY | 0.875 | 0.879 | 0.862 | 0.867 | 0.867 | -0.008 (-0.91%) | 6,330,700 |
| 2 Sep 2022 | CNY | 0.865 | 0.881 | 0.858 | 0.875 | 0.875 | +0.015 (+1.74%) | 6,857,201 |
| 1 Sep 2022 | CNY | 0.873 | 0.874 | 0.86 | 0.86 | 0.86 | -0.013 (-1.49%) | 5,675,900 |
| 31 Aug 2022 | CNY | 0.897 | 0.903 | 0.87 | 0.873 | 0.873 | -0.03 (-3.32%) | 7,485,700 |
| 30 Aug 2022 | CNY | 0.9 | 0.91 | 0.897 | 0.903 | 0.903 | +0.001 (+0.11%) | 5,348,500 |
| 29 Aug 2022 | CNY | 0.897 | 0.906 | 0.891 | 0.902 | 0.902 | -0.004 (-0.44%) | 5,551,200 |
| 26 Aug 2022 | CNY | 0.913 | 0.926 | 0.906 | 0.906 | 0.906 | +0.002 (+0.22%) | 4,934,500 |
| 25 Aug 2022 | CNY | 0.915 | 0.916 | 0.896 | 0.904 | 0.904 | -0.009 (-0.99%) | 5,607,800 |
| 24 Aug 2022 | CNY | 0.953 | 0.953 | 0.912 | 0.913 | 0.913 | -0.042 (-4.40%) | 4,437,002 |
| 23 Aug 2022 | CNY | 0.956 | 0.966 | 0.953 | 0.955 | 0.955 | -0.001 (-0.10%) | 5,232,700 |
| 22 Aug 2022 | CNY | 0.945 | 0.959 | 0.94 | 0.956 | 0.956 | +0.011 (+1.16%) | 3,916,901 |
| 19 Aug 2022 | CNY | 0.98 | 0.982 | 0.945 | 0.945 | 0.945 | -0.036 (-3.67%) | 8,373,200 |
