| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 4,352,400 |
| 10 Oct 2022 | CNY | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 5,485,840 |
| 30 Sep 2022 | CNY | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 4,027,000 |
| 29 Sep 2022 | CNY | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 5,398,706 |
| 28 Sep 2022 | CNY | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 3,885,580 |
| 27 Sep 2022 | CNY | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 4,652,300 |
| 26 Sep 2022 | CNY | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 3,287,520 |
| 23 Sep 2022 | CNY | 1.78 | 1.8 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 6,043,520 |
| 22 Sep 2022 | CNY | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 3,967,960 |
| 21 Sep 2022 | CNY | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 4,498,103 |
| 20 Sep 2022 | CNY | 1.8 | 1.83 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 3,239,640 |
| 19 Sep 2022 | CNY | 1.83 | 1.84 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 7,480,317 |
| 16 Sep 2022 | CNY | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 9,482,599 |
| 15 Sep 2022 | CNY | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 9,530,500 |
| 14 Sep 2022 | CNY | 1.88 | 1.9 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 10,700,562 |
| 13 Sep 2022 | CNY | 1.88 | 1.92 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 10,102,262 |
| 9 Sep 2022 | CNY | 1.9 | 1.92 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 8,761,262 |
| 8 Sep 2022 | CNY | 1.89 | 1.91 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 7,081,906 |
| 7 Sep 2022 | CNY | 1.9 | 1.91 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 6,755,706 |
| 6 Sep 2022 | CNY | 1.88 | 1.93 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 11,830,622 |
| 5 Sep 2022 | CNY | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 8,129,900 |
| 2 Sep 2022 | CNY | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | +0.03 (+1.63%) | 8,283,111 |
| 1 Sep 2022 | CNY | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 7,864,528 |
| 31 Aug 2022 | CNY | 1.86 | 1.87 | 1.82 | 1.84 | 1.84 | -0.03 (-1.60%) | 9,249,903 |
| 30 Aug 2022 | CNY | 1.84 | 1.89 | 1.83 | 1.87 | 1.87 | +0.04 (+2.19%) | 8,877,508 |
| 29 Aug 2022 | CNY | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 4,120,901 |
| 26 Aug 2022 | CNY | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 5,568,800 |
| 25 Aug 2022 | CNY | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 6,951,700 |
| 24 Aug 2022 | CNY | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 7,958,600 |
| 23 Aug 2022 | CNY | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 9,970,040 |
