| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | -0.04 (-2.42%) | 44,285,397 |
| 23 Sep 2022 | CNY | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 28,712,807 |
| 22 Sep 2022 | CNY | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 20,833,226 |
| 21 Sep 2022 | CNY | 1.63 | 1.66 | 1.61 | 1.65 | 1.65 | +0.02 (+1.23%) | 30,424,067 |
| 20 Sep 2022 | CNY | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 18,864,701 |
| 19 Sep 2022 | CNY | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 35,119,898 |
| 16 Sep 2022 | CNY | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 42,232,701 |
| 15 Sep 2022 | CNY | 1.72 | 1.74 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 32,327,001 |
| 14 Sep 2022 | CNY | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 23,482,408 |
| 13 Sep 2022 | CNY | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 25,447,300 |
| 9 Sep 2022 | CNY | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 32,514,000 |
| 8 Sep 2022 | CNY | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 45,717,523 |
| 7 Sep 2022 | CNY | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 21,816,683 |
| 6 Sep 2022 | CNY | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 35,543,835 |
| 5 Sep 2022 | CNY | 1.7 | 1.73 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 40,542,969 |
| 2 Sep 2022 | CNY | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 17,436,901 |
| 1 Sep 2022 | CNY | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 23,231,509 |
| 31 Aug 2022 | CNY | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 26,263,527 |
| 30 Aug 2022 | CNY | 1.73 | 1.73 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 21,185,722 |
| 29 Aug 2022 | CNY | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 28,870,705 |
| 26 Aug 2022 | CNY | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 16,052,612 |
| 25 Aug 2022 | CNY | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 27,893,664 |
| 24 Aug 2022 | CNY | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 31,504,429 |
| 23 Aug 2022 | CNY | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 23,824,115 |
| 22 Aug 2022 | CNY | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 23,397,597 |
| 19 Aug 2022 | CNY | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 25,957,265 |
| 18 Aug 2022 | CNY | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 29,501,705 |
| 17 Aug 2022 | CNY | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 30,300,425 |
| 16 Aug 2022 | CNY | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 25,187,054 |
| 15 Aug 2022 | CNY | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 23,513,331 |
