| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 1.4 | 1.448 | 1.393 | 1.416 | 1.416 | -0.001 (-0.07%) | 2,337,305 |
| 11 Oct 2022 | CNY | 1.45 | 1.45 | 1.412 | 1.417 | 1.417 | -0.028 (-1.94%) | 3,561,460 |
| 10 Oct 2022 | CNY | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | +0.131 (+9.97%) | 5,918,034 |
| 30 Sep 2022 | CNY | 1.32 | 1.322 | 1.309 | 1.314 | 1.314 | +0.003 (+0.23%) | 6,214,179 |
| 29 Sep 2022 | CNY | 1.326 | 1.328 | 1.308 | 1.311 | 1.311 | +0.025 (+1.94%) | 68,590 |
| 28 Sep 2022 | CNY | 1.297 | 1.318 | 1.281 | 1.286 | 1.286 | -0.014 (-1.08%) | 3,012,415 |
| 27 Sep 2022 | CNY | 1.299 | 1.311 | 1.29 | 1.3 | 1.3 | -0.003 (-0.23%) | 3,760,792 |
| 26 Sep 2022 | CNY | 1.32 | 1.32 | 1.296 | 1.303 | 1.303 | -0.079 (-5.72%) | 4,203,952 |
| 23 Sep 2022 | CNY | 1.39 | 1.39 | 1.382 | 1.382 | 1.382 | -0.012 (-0.86%) | 871,040 |
| 22 Sep 2022 | CNY | 1.392 | 1.399 | 1.39 | 1.394 | 1.394 | -0.02 (-1.41%) | 1,805,700 |
| 21 Sep 2022 | CNY | 1.4 | 1.421 | 1.389 | 1.414 | 1.414 | -0.005 (-0.35%) | 3,297,472 |
| 20 Sep 2022 | CNY | 1.409 | 1.431 | 1.409 | 1.419 | 1.419 | +0.017 (+1.21%) | 2,771,822 |
| 19 Sep 2022 | CNY | 1.414 | 1.414 | 1.402 | 1.402 | 1.402 | -0.024 (-1.68%) | 1,860,204 |
| 16 Sep 2022 | CNY | 1.412 | 1.429 | 1.412 | 1.426 | 1.426 | -0.017 (-1.18%) | 3,553,745 |
| 15 Sep 2022 | CNY | 1.448 | 1.449 | 1.438 | 1.443 | 1.443 | +0.036 (+2.56%) | 44,520 |
| 14 Sep 2022 | CNY | 1.4 | 1.417 | 1.394 | 1.407 | 1.407 | -0.027 (-1.88%) | 2,292,092 |
| 13 Sep 2022 | CNY | 1.42 | 1.442 | 1.419 | 1.434 | 1.434 | +0.04 (+2.87%) | 3,256,247 |
| 9 Sep 2022 | CNY | 1.396 | 1.398 | 1.393 | 1.394 | 1.394 | +0.002 (+0.14%) | 2,743,340 |
| 8 Sep 2022 | CNY | 1.404 | 1.404 | 1.388 | 1.392 | 1.392 | -0.024 (-1.69%) | 2,499,876 |
| 7 Sep 2022 | CNY | 1.421 | 1.422 | 1.407 | 1.416 | 1.416 | -0.039 (-2.68%) | 6,327,088 |
| 6 Sep 2022 | CNY | 1.448 | 1.459 | 1.438 | 1.455 | 1.455 | +0.015 (+1.04%) | 3,812,987 |
| 5 Sep 2022 | CNY | 1.41 | 1.449 | 1.409 | 1.44 | 1.44 | +0.04 (+2.86%) | 2,994,177 |
| 2 Sep 2022 | CNY | 1.408 | 1.408 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 6,155,652 |
| 1 Sep 2022 | CNY | 1.406 | 1.416 | 1.406 | 1.41 | 1.41 | -0.007 (-0.49%) | 3,996,172 |
| 31 Aug 2022 | CNY | 1.433 | 1.433 | 1.411 | 1.417 | 1.417 | -0.06 (-4.06%) | 11,792,263 |
| 30 Aug 2022 | CNY | 1.481 | 1.494 | 1.451 | 1.477 | 1.477 | +0.019 (+1.30%) | 5,891,267 |
| 29 Aug 2022 | CNY | 1.447 | 1.462 | 1.446 | 1.458 | 1.458 | +0.012 (+0.83%) | 5,889,786 |
| 26 Aug 2022 | CNY | 1.45 | 1.459 | 1.433 | 1.446 | 1.446 | +0.014 (+0.98%) | 5,385,969 |
| 25 Aug 2022 | CNY | 1.425 | 1.432 | 1.418 | 1.432 | 1.432 | +0.014 (+0.99%) | 5,802,452 |
| 24 Aug 2022 | CNY | 1.411 | 1.418 | 1.404 | 1.418 | 1.418 | +0.041 (+2.98%) | 2,809,808 |
