| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | +0.04 (+2.44%) | 449,357,285 |
| 11 Oct 2022 | CNY | 1.61 | 1.65 | 1.6 | 1.64 | 1.64 | +0.02 (+1.23%) | 415,353,630 |
| 10 Oct 2022 | CNY | 1.61 | 1.68 | 1.6 | 1.62 | 1.62 | +0.06 (+3.85%) | 646,451,855 |
| 30 Sep 2022 | CNY | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 511,209,983 |
| 29 Sep 2022 | CNY | 1.56 | 1.59 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 606,038,751 |
| 28 Sep 2022 | CNY | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 357,294,323 |
| 27 Sep 2022 | CNY | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 343,000,663 |
| 26 Sep 2022 | CNY | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.06 (-3.59%) | 364,349,923 |
| 23 Sep 2022 | CNY | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 315,069,257 |
| 22 Sep 2022 | CNY | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 342,756,870 |
| 21 Sep 2022 | CNY | 1.63 | 1.66 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 271,814,033 |
| 20 Sep 2022 | CNY | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 346,870,807 |
| 19 Sep 2022 | CNY | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -0.04 (-2.40%) | 466,296,802 |
| 16 Sep 2022 | CNY | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 475,715,021 |
| 15 Sep 2022 | CNY | 1.75 | 1.78 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 402,421,716 |
| 14 Sep 2022 | CNY | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 288,332,182 |
| 13 Sep 2022 | CNY | 1.8 | 1.81 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 367,084,420 |
| 9 Sep 2022 | CNY | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 317,123,073 |
| 8 Sep 2022 | CNY | 1.81 | 1.84 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 433,808,006 |
| 7 Sep 2022 | CNY | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | 0.0 (0.0%) | 463,336,671 |
| 6 Sep 2022 | CNY | 1.79 | 1.81 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 509,532,243 |
| 5 Sep 2022 | CNY | 1.72 | 1.8 | 1.71 | 1.79 | 1.79 | +0.07 (+4.07%) | 646,647,496 |
| 2 Sep 2022 | CNY | 1.7 | 1.73 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 264,931,650 |
| 1 Sep 2022 | CNY | 1.73 | 1.73 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 446,895,421 |
| 31 Aug 2022 | CNY | 1.76 | 1.82 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 624,203,253 |
| 30 Aug 2022 | CNY | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 292,208,644 |
| 29 Aug 2022 | CNY | 1.74 | 1.78 | 1.73 | 1.78 | 1.78 | +0.02 (+1.14%) | 285,285,298 |
| 26 Aug 2022 | CNY | 1.8 | 1.8 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 376,965,261 |
| 25 Aug 2022 | CNY | 1.78 | 1.81 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 434,806,976 |
| 24 Aug 2022 | CNY | 1.83 | 1.84 | 1.76 | 1.77 | 1.77 | -0.05 (-2.75%) | 515,655,839 |
