| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 1.066 | 1.069 | 1.062 | 1.063 | 1.063 | -0.003 (-0.28%) | 36,096,655 |
| 3 Jan 2023 | CNY | 1.043 | 1.068 | 1.043 | 1.066 | 1.066 | +0.019 (+1.81%) | 56,664,100 |
| 30 Dec 2022 | CNY | 1.035 | 1.052 | 1.035 | 1.047 | 1.047 | +0.009 (+0.87%) | 35,342,510 |
| 29 Dec 2022 | CNY | 1.05 | 1.05 | 1.035 | 1.038 | 1.038 | -0.007 (-0.67%) | 35,254,000 |
| 28 Dec 2022 | CNY | 1.018 | 1.048 | 1.016 | 1.045 | 1.045 | +0.024 (+2.35%) | 49,201,207 |
| 27 Dec 2022 | CNY | 1.017 | 1.023 | 1.016 | 1.021 | 1.021 | +0.004 (+0.39%) | 34,857,307 |
| 26 Dec 2022 | CNY | 1.002 | 1.017 | 0.999 | 1.017 | 1.017 | +0.015 (+1.50%) | 35,083,002 |
| 23 Dec 2022 | CNY | 1 | 1.003 | 0.994 | 1.002 | 1.002 | 0.0 (0.0%) | 37,877,146 |
| 22 Dec 2022 | CNY | 1.016 | 1.02 | 0.998 | 1.002 | 1.002 | -0.014 (-1.38%) | 39,430,665 |
| 21 Dec 2022 | CNY | 1.026 | 1.028 | 1.011 | 1.016 | 1.016 | -0.009 (-0.88%) | 37,671,210 |
| 20 Dec 2022 | CNY | 1.02 | 1.026 | 1.014 | 1.025 | 1.025 | +0.004 (+0.39%) | 40,677,900 |
| 19 Dec 2022 | CNY | 1.036 | 1.043 | 1.016 | 1.021 | 1.021 | -0.021 (-2.02%) | 47,564,313 |
| 16 Dec 2022 | CNY | 1.037 | 1.046 | 1.037 | 1.042 | 1.042 | -0.001 (-0.10%) | 37,807,417 |
| 15 Dec 2022 | CNY | 1.04 | 1.043 | 1.034 | 1.043 | 1.043 | +0.002 (+0.19%) | 39,114,604 |
| 14 Dec 2022 | CNY | 1.047 | 1.047 | 1.038 | 1.041 | 1.041 | -0.006 (-0.57%) | 38,760,900 |
| 13 Dec 2022 | CNY | 1.045 | 1.049 | 1.041 | 1.047 | 1.047 | +0.002 (+0.19%) | 39,307,500 |
| 12 Dec 2022 | CNY | 1.061 | 1.061 | 1.042 | 1.045 | 1.045 | -0.016 (-1.51%) | 43,771,928 |
| 9 Dec 2022 | CNY | 1.069 | 1.071 | 1.058 | 1.061 | 1.061 | -0.008 (-0.75%) | 44,566,101 |
| 8 Dec 2022 | CNY | 1.074 | 1.074 | 1.066 | 1.069 | 1.069 | -0.005 (-0.47%) | 35,417,900 |
| 7 Dec 2022 | CNY | 1.089 | 1.089 | 1.071 | 1.074 | 1.074 | -0.011 (-1.01%) | 39,635,788 |
| 6 Dec 2022 | CNY | 1.097 | 1.098 | 1.083 | 1.085 | 1.085 | -0.014 (-1.27%) | 41,785,502 |
| 5 Dec 2022 | CNY | 1.086 | 1.1 | 1.086 | 1.099 | 1.099 | +0.013 (+1.20%) | 46,626,332 |
| 2 Dec 2022 | CNY | 1.085 | 1.089 | 1.08 | 1.086 | 1.086 | +0.001 (+0.09%) | 41,040,902 |
| 1 Dec 2022 | CNY | 1.088 | 1.093 | 1.084 | 1.085 | 1.085 | 0.0 (0.0%) | 42,921,004 |
| 30 Nov 2022 | CNY | 1.083 | 1.091 | 1.081 | 1.085 | 1.085 | +0.002 (+0.18%) | 41,034,802 |
| 29 Nov 2022 | CNY | 1.085 | 1.087 | 1.077 | 1.083 | 1.083 | -0.003 (-0.28%) | 43,254,505 |
| 28 Nov 2022 | CNY | 1.071 | 1.088 | 1.06 | 1.086 | 1.086 | +0.002 (+0.18%) | 45,713,301 |
| 25 Nov 2022 | CNY | 1.078 | 1.085 | 1.073 | 1.084 | 1.084 | +0.009 (+0.84%) | 43,168,701 |
| 24 Nov 2022 | CNY | 1.08 | 1.087 | 1.075 | 1.075 | 1.075 | -0.005 (-0.46%) | 38,017,900 |
| 23 Nov 2022 | CNY | 1.061 | 1.08 | 1.06 | 1.08 | 1.08 | +0.015 (+1.41%) | 45,768,002 |
