| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 1.1983 | 1.2097 | 1.1583 | 1.1755 | 1.1755 | -0.023 (-1.90%) | 23,306,981 |
| 22 Nov 2022 | CNY | 1.2268 | 1.2382 | 1.1869 | 1.1983 | 1.1983 | -0.023 (-1.87%) | 35,788,295 |
| 21 Nov 2022 | CNY | 1.1697 | 1.2211 | 1.1526 | 1.2211 | 1.2211 | +0.057 (+4.91%) | 29,305,619 |
| 18 Nov 2022 | CNY | 1.1812 | 1.1869 | 1.1583 | 1.164 | 1.164 | -0.017 (-1.46%) | 17,180,997 |
| 17 Nov 2022 | CNY | 1.1412 | 1.1983 | 1.1412 | 1.1812 | 1.1812 | +0.04 (+3.51%) | 28,262,450 |
| 16 Nov 2022 | CNY | 1.1412 | 1.1469 | 1.1355 | 1.1412 | 1.1412 | 0.0 (0.0%) | 10,461,038 |
| 15 Nov 2022 | CNY | 1.1241 | 1.1469 | 1.1184 | 1.1412 | 1.1412 | +0.017 (+1.52%) | 12,336,555 |
| 14 Nov 2022 | CNY | 1.1298 | 1.1355 | 1.1127 | 1.1241 | 1.1241 | -0.006 (-0.50%) | 14,001,701 |
| 11 Nov 2022 | CNY | 1.1526 | 1.1583 | 1.1241 | 1.1298 | 1.1298 | -0.011 (-1.00%) | 19,708,525 |
| 10 Nov 2022 | CNY | 1.1412 | 1.1526 | 1.1241 | 1.1412 | 1.1412 | -0.006 (-0.50%) | 17,431,091 |
| 9 Nov 2022 | CNY | 1.1526 | 1.1755 | 1.1355 | 1.1469 | 1.1469 | -0.006 (-0.49%) | 20,266,323 |
| 8 Nov 2022 | CNY | 1.1241 | 1.1755 | 1.1013 | 1.1526 | 1.1526 | +0.029 (+2.54%) | 36,284,906 |
| 7 Nov 2022 | CNY | 1.107 | 1.1241 | 1.1013 | 1.1241 | 1.1241 | +0.051 (+4.79%) | 18,497,621 |
| 4 Nov 2022 | CNY | 1.067 | 1.0784 | 1.0556 | 1.0727 | 1.0727 | +0.011 (+1.07%) | 11,075,946 |
| 3 Nov 2022 | CNY | 1.067 | 1.0727 | 1.0556 | 1.0613 | 1.0613 | -0.011 (-1.06%) | 10,993,227 |
| 2 Nov 2022 | CNY | 1.0727 | 1.0899 | 1.067 | 1.0727 | 1.0727 | 0.0 (0.0%) | 14,462,524 |
| 1 Nov 2022 | CNY | 1.067 | 1.0784 | 1.0613 | 1.0727 | 1.0727 | +0.006 (+0.53%) | 8,657,639 |
| 31 Oct 2022 | CNY | 1.0499 | 1.0727 | 1.0385 | 1.067 | 1.067 | +0.017 (+1.63%) | 12,376,143 |
| 28 Oct 2022 | CNY | 1.0499 | 1.0613 | 1.0328 | 1.0499 | 1.0499 | -0.011 (-1.07%) | 13,016,930 |
| 27 Oct 2022 | CNY | 1.0328 | 1.0784 | 1.0271 | 1.0613 | 1.0613 | +0.029 (+2.76%) | 19,611,395 |
| 26 Oct 2022 | CNY | 1.0214 | 1.0328 | 1.01 | 1.0328 | 1.0328 | +0.023 (+2.26%) | 11,543,214 |
| 25 Oct 2022 | CNY | 1.0214 | 1.0214 | 0.9929 | 1.01 | 1.01 | -0.006 (-0.56%) | 11,759,434 |
| 24 Oct 2022 | CNY | 1.0613 | 1.0727 | 1.01 | 1.0157 | 1.0157 | -0.046 (-4.30%) | 15,804,078 |
| 21 Oct 2022 | CNY | 1.067 | 1.0727 | 1.0499 | 1.0613 | 1.0613 | 0.0 (0.0%) | 6,588,961 |
| 20 Oct 2022 | CNY | 1.0499 | 1.0727 | 1.0328 | 1.0613 | 1.0613 | +0.011 (+1.09%) | 10,061,982 |
| 19 Oct 2022 | CNY | 1.0727 | 1.0784 | 1.0442 | 1.0499 | 1.0499 | -0.029 (-2.64%) | 12,075,761 |
| 18 Oct 2022 | CNY | 1.0727 | 1.0956 | 1.067 | 1.0784 | 1.0784 | +0.006 (+0.53%) | 9,394,050 |
| 17 Oct 2022 | CNY | 1.0613 | 1.0784 | 1.0499 | 1.0727 | 1.0727 | +0.011 (+1.07%) | 7,622,037 |
| 14 Oct 2022 | CNY | 1.0613 | 1.0784 | 1.0613 | 1.0613 | 1.0613 | +0.006 (+0.54%) | 9,458,944 |
| 13 Oct 2022 | CNY | 1.0613 | 1.067 | 1.0328 | 1.0556 | 1.0556 | +0.006 (+0.54%) | 13,925,374 |
