| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 0.542 | 0.544 | 0.531 | 0.536 | 0.536 | -0.01 (-1.83%) | 40,499,500 |
| 18 Oct 2022 | CNY | 0.541 | 0.55 | 0.534 | 0.546 | 0.546 | +0.006 (+1.11%) | 46,006,990 |
| 17 Oct 2022 | CNY | 0.538 | 0.554 | 0.536 | 0.54 | 0.54 | +0.001 (+0.19%) | 57,107,200 |
| 14 Oct 2022 | CNY | 0.5 | 0.546 | 0.499 | 0.539 | 0.539 | +0.043 (+8.67%) | 163,985,900 |
| 13 Oct 2022 | CNY | 0.484 | 0.499 | 0.48 | 0.496 | 0.496 | +0.011 (+2.27%) | 50,366,800 |
| 12 Oct 2022 | CNY | 0.482 | 0.485 | 0.465 | 0.485 | 0.485 | +0.005 (+1.04%) | 54,126,000 |
| 11 Oct 2022 | CNY | 0.487 | 0.487 | 0.476 | 0.48 | 0.48 | -0.007 (-1.44%) | 27,282,900 |
| 10 Oct 2022 | CNY | 0.505 | 0.506 | 0.485 | 0.487 | 0.487 | -0.017 (-3.37%) | 41,348,100 |
| 30 Sep 2022 | CNY | 0.503 | 0.511 | 0.499 | 0.504 | 0.504 | -0.002 (-0.40%) | 29,644,800 |
| 29 Sep 2022 | CNY | 0.498 | 0.516 | 0.498 | 0.506 | 0.506 | +0.009 (+1.81%) | 74,549,200 |
| 28 Sep 2022 | CNY | 0.5 | 0.507 | 0.495 | 0.497 | 0.497 | -0.003 (-0.60%) | 55,516,300 |
| 27 Sep 2022 | CNY | 0.474 | 0.501 | 0.473 | 0.5 | 0.5 | +0.023 (+4.82%) | 92,025,500 |
| 26 Sep 2022 | CNY | 0.472 | 0.482 | 0.47 | 0.477 | 0.477 | +0.002 (+0.42%) | 45,308,800 |
| 23 Sep 2022 | CNY | 0.474 | 0.479 | 0.469 | 0.475 | 0.475 | -0.001 (-0.21%) | 42,298,200 |
| 22 Sep 2022 | CNY | 0.48 | 0.483 | 0.475 | 0.476 | 0.476 | -0.008 (-1.65%) | 36,338,000 |
| 21 Sep 2022 | CNY | 0.495 | 0.495 | 0.482 | 0.484 | 0.484 | -0.013 (-2.62%) | 65,286,000 |
| 20 Sep 2022 | CNY | 0.497 | 0.5 | 0.492 | 0.497 | 0.497 | +0.001 (+0.20%) | 47,687,850 |
| 19 Sep 2022 | CNY | 0.505 | 0.508 | 0.49 | 0.496 | 0.496 | -0.01 (-1.98%) | 59,371,600 |
| 16 Sep 2022 | CNY | 0.52 | 0.521 | 0.505 | 0.506 | 0.506 | -0.017 (-3.25%) | 74,885,500 |
| 15 Sep 2022 | CNY | 0.525 | 0.535 | 0.519 | 0.523 | 0.523 | -0.002 (-0.38%) | 53,173,500 |
| 14 Sep 2022 | CNY | 0.523 | 0.526 | 0.519 | 0.525 | 0.525 | -0.002 (-0.38%) | 52,432,700 |
| 13 Sep 2022 | CNY | 0.539 | 0.539 | 0.526 | 0.527 | 0.527 | -0.012 (-2.23%) | 72,341,790 |
| 9 Sep 2022 | CNY | 0.53 | 0.541 | 0.53 | 0.539 | 0.539 | +0.013 (+2.47%) | 68,100,400 |
| 8 Sep 2022 | CNY | 0.53 | 0.533 | 0.525 | 0.526 | 0.526 | -0.004 (-0.75%) | 48,992,700 |
| 7 Sep 2022 | CNY | 0.532 | 0.533 | 0.526 | 0.53 | 0.53 | -0.003 (-0.56%) | 42,718,400 |
| 6 Sep 2022 | CNY | 0.535 | 0.535 | 0.529 | 0.533 | 0.533 | -0.002 (-0.37%) | 46,795,500 |
| 5 Sep 2022 | CNY | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.007 (-1.29%) | 60,591,000 |
| 2 Sep 2022 | CNY | 0.547 | 0.552 | 0.538 | 0.542 | 0.542 | -0.005 (-0.91%) | 52,787,800 |
| 1 Sep 2022 | CNY | 0.549 | 0.554 | 0.545 | 0.547 | 0.547 | -0.001 (-0.18%) | 42,636,600 |
| 31 Aug 2022 | CNY | 0.538 | 0.552 | 0.538 | 0.548 | 0.548 | +0.009 (+1.67%) | 104,122,400 |
