| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 0.802 | 0.806 | 0.79 | 0.805 | 0.805 | +0.003 (+0.37%) | 47,135,895 |
| 26 Sep 2022 | CNY | 0.8 | 0.817 | 0.8 | 0.802 | 0.802 | -0.011 (-1.35%) | 54,489,046 |
| 23 Sep 2022 | CNY | 0.813 | 0.825 | 0.804 | 0.813 | 0.813 | -0.003 (-0.37%) | 119,796,549 |
| 22 Sep 2022 | CNY | 0.818 | 0.828 | 0.812 | 0.816 | 0.816 | -0.004 (-0.49%) | 39,645,462 |
| 21 Sep 2022 | CNY | 0.823 | 0.823 | 0.812 | 0.82 | 0.82 | -0.004 (-0.49%) | 49,984,186 |
| 20 Sep 2022 | CNY | 0.814 | 0.831 | 0.814 | 0.824 | 0.824 | +0.013 (+1.60%) | 45,108,206 |
| 19 Sep 2022 | CNY | 0.815 | 0.824 | 0.808 | 0.811 | 0.811 | -0.001 (-0.12%) | 77,724,054 |
| 16 Sep 2022 | CNY | 0.83 | 0.83 | 0.81 | 0.812 | 0.812 | -0.017 (-2.05%) | 73,423,702 |
| 15 Sep 2022 | CNY | 0.85 | 0.856 | 0.821 | 0.829 | 0.829 | -0.02 (-2.36%) | 80,589,453 |
| 14 Sep 2022 | CNY | 0.848 | 0.858 | 0.846 | 0.849 | 0.849 | -0.014 (-1.62%) | 87,702,423 |
| 13 Sep 2022 | CNY | 0.874 | 0.874 | 0.862 | 0.863 | 0.863 | -0.006 (-0.69%) | 62,238,254 |
| 9 Sep 2022 | CNY | 0.86 | 0.873 | 0.858 | 0.869 | 0.869 | +0.008 (+0.93%) | 112,441,157 |
| 8 Sep 2022 | CNY | 0.87 | 0.871 | 0.859 | 0.861 | 0.861 | -0.009 (-1.03%) | 55,918,798 |
| 7 Sep 2022 | CNY | 0.868 | 0.875 | 0.859 | 0.87 | 0.87 | +0.003 (+0.35%) | 95,555,316 |
| 6 Sep 2022 | CNY | 0.849 | 0.868 | 0.844 | 0.867 | 0.867 | +0.024 (+2.85%) | 125,871,631 |
| 5 Sep 2022 | CNY | 0.832 | 0.843 | 0.832 | 0.843 | 0.843 | +0.007 (+0.84%) | 30,873,866 |
| 2 Sep 2022 | CNY | 0.838 | 0.843 | 0.833 | 0.836 | 0.836 | -0.003 (-0.36%) | 34,941,378 |
| 1 Sep 2022 | CNY | 0.844 | 0.851 | 0.837 | 0.839 | 0.839 | -0.007 (-0.83%) | 31,394,705 |
| 31 Aug 2022 | CNY | 0.858 | 0.861 | 0.84 | 0.846 | 0.846 | -0.018 (-2.08%) | 38,814,240 |
| 30 Aug 2022 | CNY | 0.869 | 0.873 | 0.857 | 0.864 | 0.864 | -0.008 (-0.92%) | 100,145,659 |
| 29 Aug 2022 | CNY | 0.865 | 0.873 | 0.861 | 0.872 | 0.872 | 0.0 (0.0%) | 39,155,137 |
| 26 Aug 2022 | CNY | 0.874 | 0.888 | 0.871 | 0.872 | 0.872 | -0.004 (-0.46%) | 46,580,066 |
| 25 Aug 2022 | CNY | 0.875 | 0.883 | 0.858 | 0.876 | 0.876 | -0.002 (-0.23%) | 52,108,916 |
| 24 Aug 2022 | CNY | 0.906 | 0.907 | 0.874 | 0.878 | 0.878 | -0.027 (-2.98%) | 43,749,019 |
| 23 Aug 2022 | CNY | 0.899 | 0.907 | 0.895 | 0.905 | 0.905 | +0.001 (+0.11%) | 43,626,038 |
| 22 Aug 2022 | CNY | 0.875 | 0.905 | 0.874 | 0.904 | 0.904 | +0.024 (+2.73%) | 107,497,186 |
| 19 Aug 2022 | CNY | 0.891 | 0.896 | 0.878 | 0.88 | 0.88 | -0.015 (-1.68%) | 37,914,380 |
| 18 Aug 2022 | CNY | 0.907 | 0.908 | 0.893 | 0.895 | 0.895 | -0.012 (-1.32%) | 38,845,550 |
| 17 Aug 2022 | CNY | 0.919 | 0.92 | 0.901 | 0.907 | 0.907 | -0.013 (-1.41%) | 47,685,857 |
| 16 Aug 2022 | CNY | 0.926 | 0.927 | 0.918 | 0.92 | 0.92 | -0.005 (-0.54%) | 39,750,454 |
