| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | CNY | 1.1412 | 1.1469 | 1.1298 | 1.1355 | 1.1355 | -0.006 (-0.50%) | 5,472,779 |
| 6 Jan 2023 | CNY | 1.1412 | 1.1469 | 1.1355 | 1.1412 | 1.1412 | 0.0 (0.0%) | 7,038,658 |
| 5 Jan 2023 | CNY | 1.1355 | 1.1469 | 1.1241 | 1.1412 | 1.1412 | +0.011 (+1.01%) | 9,862,105 |
| 4 Jan 2023 | CNY | 1.1241 | 1.1412 | 1.1184 | 1.1298 | 1.1298 | 0.0 (0.0%) | 7,842,716 |
| 3 Jan 2023 | CNY | 1.1127 | 1.1298 | 1.1013 | 1.1298 | 1.1298 | +0.011 (+1.02%) | 11,032,599 |
| 30 Dec 2022 | CNY | 1.1184 | 1.1241 | 1.107 | 1.1184 | 1.1184 | 0.0 (0.0%) | 6,881,748 |
| 29 Dec 2022 | CNY | 1.1241 | 1.1298 | 1.1127 | 1.1184 | 1.1184 | -0.006 (-0.51%) | 5,218,786 |
| 28 Dec 2022 | CNY | 1.1412 | 1.1412 | 1.1241 | 1.1241 | 1.1241 | -0.023 (-1.99%) | 5,947,888 |
| 27 Dec 2022 | CNY | 1.1241 | 1.1583 | 1.1184 | 1.1469 | 1.1469 | +0.023 (+2.03%) | 7,919,126 |
| 26 Dec 2022 | CNY | 1.1184 | 1.1298 | 1.1127 | 1.1241 | 1.1241 | +0.006 (+0.51%) | 4,959,114 |
| 23 Dec 2022 | CNY | 1.1184 | 1.1241 | 1.107 | 1.1184 | 1.1184 | 0.0 (0.0%) | 5,373,351 |
| 22 Dec 2022 | CNY | 1.1355 | 1.1412 | 1.1184 | 1.1184 | 1.1184 | -0.017 (-1.51%) | 5,539,550 |
| 21 Dec 2022 | CNY | 1.1412 | 1.1412 | 1.1298 | 1.1355 | 1.1355 | 0.0 (0.0%) | 4,852,210 |
| 20 Dec 2022 | CNY | 1.1184 | 1.1412 | 1.1184 | 1.1355 | 1.1355 | +0.017 (+1.53%) | 8,440,326 |
| 19 Dec 2022 | CNY | 1.1355 | 1.1469 | 1.1127 | 1.1184 | 1.1184 | -0.023 (-2.00%) | 9,543,365 |
| 16 Dec 2022 | CNY | 1.1469 | 1.1469 | 1.1355 | 1.1412 | 1.1412 | -0.011 (-0.99%) | 6,807,238 |
| 15 Dec 2022 | CNY | 1.1469 | 1.1583 | 1.1412 | 1.1526 | 1.1526 | +0.006 (+0.50%) | 5,726,895 |
| 14 Dec 2022 | CNY | 1.1469 | 1.1583 | 1.1412 | 1.1469 | 1.1469 | 0.0 (0.0%) | 5,498,716 |
| 13 Dec 2022 | CNY | 1.1412 | 1.1526 | 1.1355 | 1.1469 | 1.1469 | +0.011 (+1.00%) | 6,361,483 |
| 12 Dec 2022 | CNY | 1.1697 | 1.1697 | 1.1298 | 1.1355 | 1.1355 | -0.034 (-2.92%) | 20,316,650 |
| 9 Dec 2022 | CNY | 1.1869 | 1.1926 | 1.164 | 1.1697 | 1.1697 | -0.011 (-0.97%) | 12,212,808 |
| 8 Dec 2022 | CNY | 1.1983 | 1.2154 | 1.1812 | 1.1812 | 1.1812 | -0.029 (-2.36%) | 17,755,124 |
| 7 Dec 2022 | CNY | 1.1869 | 1.2325 | 1.1755 | 1.2097 | 1.2097 | +0.029 (+2.41%) | 21,758,644 |
| 6 Dec 2022 | CNY | 1.1926 | 1.204 | 1.1755 | 1.1812 | 1.1812 | -0.017 (-1.43%) | 11,555,261 |
| 5 Dec 2022 | CNY | 1.204 | 1.2097 | 1.1926 | 1.1983 | 1.1983 | 0.0 (0.0%) | 13,112,164 |
| 2 Dec 2022 | CNY | 1.1869 | 1.1983 | 1.1755 | 1.1983 | 1.1983 | +0.017 (+1.45%) | 12,721,266 |
| 1 Dec 2022 | CNY | 1.204 | 1.2097 | 1.1755 | 1.1812 | 1.1812 | -0.017 (-1.43%) | 20,924,128 |
| 30 Nov 2022 | CNY | 1.1755 | 1.2097 | 1.1697 | 1.1983 | 1.1983 | +0.023 (+1.94%) | 22,808,898 |
| 29 Nov 2022 | CNY | 1.1583 | 1.1869 | 1.1526 | 1.1755 | 1.1755 | +0.023 (+1.99%) | 18,554,664 |
| 28 Nov 2022 | CNY | 1.1583 | 1.1583 | 1.1298 | 1.1526 | 1.1526 | -0.017 (-1.46%) | 18,738,680 |
