| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 1.891 | 1.922 | 1.88 | 1.883 | 1.883 | -0.022 (-1.15%) | 899,109,383 |
| 23 Sep 2022 | CNY | 1.942 | 1.952 | 1.89 | 1.905 | 1.905 | -0.041 (-2.11%) | 899,709,143 |
| 22 Sep 2022 | CNY | 1.936 | 1.966 | 1.927 | 1.946 | 1.946 | +0.004 (+0.21%) | 755,548,717 |
| 21 Sep 2022 | CNY | 1.936 | 1.952 | 1.912 | 1.942 | 1.942 | -0.001 (-0.05%) | 775,914,710 |
| 20 Sep 2022 | CNY | 1.925 | 1.962 | 1.924 | 1.943 | 1.943 | +0.024 (+1.25%) | 520,966,797 |
| 19 Sep 2022 | CNY | 1.938 | 1.949 | 1.904 | 1.919 | 1.919 | -0.022 (-1.13%) | 666,427,739 |
| 16 Sep 2022 | CNY | 1.978 | 1.986 | 1.938 | 1.941 | 1.941 | -0.043 (-2.17%) | 892,351,620 |
| 15 Sep 2022 | CNY | 2.048 | 2.057 | 1.959 | 1.984 | 1.984 | -0.061 (-2.98%) | 1,193,982,535 |
| 14 Sep 2022 | CNY | 2.032 | 2.053 | 2.032 | 2.045 | 2.045 | -0.022 (-1.06%) | 708,919,162 |
| 13 Sep 2022 | CNY | 2.08 | 2.087 | 2.062 | 2.067 | 2.067 | -0.007 (-0.34%) | 695,665,609 |
| 9 Sep 2022 | CNY | 2.069 | 2.077 | 2.056 | 2.074 | 2.074 | +0.005 (+0.24%) | 1,135,699,437 |
| 8 Sep 2022 | CNY | 2.086 | 2.092 | 2.067 | 2.069 | 2.069 | -0.016 (-0.77%) | 680,974,572 |
| 7 Sep 2022 | CNY | 2.07 | 2.095 | 2.063 | 2.085 | 2.085 | +0.012 (+0.58%) | 620,627,732 |
| 6 Sep 2022 | CNY | 2.036 | 2.074 | 2.03 | 2.073 | 2.073 | +0.037 (+1.82%) | 736,197,679 |
| 5 Sep 2022 | CNY | 2.018 | 2.051 | 2.017 | 2.036 | 2.036 | +0.007 (+0.34%) | 880,569,855 |
| 2 Sep 2022 | CNY | 2.017 | 2.04 | 2.009 | 2.029 | 2.029 | +0.013 (+0.64%) | 765,768,318 |
| 1 Sep 2022 | CNY | 2.017 | 2.044 | 2.005 | 2.016 | 2.016 | -0.01 (-0.49%) | 856,901,299 |
| 31 Aug 2022 | CNY | 2.086 | 2.092 | 2.018 | 2.026 | 2.026 | -0.069 (-3.29%) | 1,017,654,939 |
| 30 Aug 2022 | CNY | 2.099 | 2.105 | 2.083 | 2.095 | 2.095 | -0.01 (-0.48%) | 711,873,356 |
| 29 Aug 2022 | CNY | 2.066 | 2.108 | 2.06 | 2.105 | 2.105 | +0.008 (+0.38%) | 685,553,101 |
| 26 Aug 2022 | CNY | 2.102 | 2.127 | 2.086 | 2.097 | 2.097 | -0.008 (-0.38%) | 666,665,337 |
| 25 Aug 2022 | CNY | 2.112 | 2.117 | 2.081 | 2.105 | 2.105 | -0.008 (-0.38%) | 776,591,477 |
| 24 Aug 2022 | CNY | 2.192 | 2.194 | 2.106 | 2.113 | 2.113 | -0.079 (-3.60%) | 886,288,592 |
| 23 Aug 2022 | CNY | 2.177 | 2.192 | 2.176 | 2.192 | 2.192 | +0.009 (+0.41%) | 1,000,393,282 |
| 22 Aug 2022 | CNY | 2.164 | 2.187 | 2.149 | 2.183 | 2.183 | +0.013 (+0.60%) | 983,554,722 |
| 19 Aug 2022 | CNY | 2.201 | 2.213 | 2.167 | 2.17 | 2.17 | -0.035 (-1.59%) | 796,743,467 |
| 18 Aug 2022 | CNY | 2.198 | 2.21 | 2.19 | 2.205 | 2.205 | +0.007 (+0.32%) | 868,413,323 |
| 17 Aug 2022 | CNY | 2.198 | 2.204 | 2.181 | 2.198 | 2.198 | +0.004 (+0.18%) | 750,588,462 |
| 16 Aug 2022 | CNY | 2.181 | 2.209 | 2.179 | 2.194 | 2.194 | +0.013 (+0.60%) | 828,028,092 |
| 15 Aug 2022 | CNY | 2.16 | 2.19 | 2.159 | 2.181 | 2.181 | +0.012 (+0.55%) | 645,842,380 |
