| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 1.068 | 1.068 | 1.053 | 1.063 | 1.063 | -0.007 (-0.65%) | 38,254,201 |
| 16 Nov 2022 | CNY | 1.065 | 1.083 | 1.064 | 1.07 | 1.07 | +0.006 (+0.56%) | 43,696,831 |
| 15 Nov 2022 | CNY | 1.049 | 1.065 | 1.044 | 1.064 | 1.064 | +0.015 (+1.43%) | 40,879,400 |
| 14 Nov 2022 | CNY | 1.06 | 1.063 | 1.045 | 1.049 | 1.049 | -0.012 (-1.13%) | 35,613,028 |
| 11 Nov 2022 | CNY | 1.058 | 1.073 | 1.053 | 1.061 | 1.061 | +0.011 (+1.05%) | 51,043,812 |
| 10 Nov 2022 | CNY | 1.054 | 1.057 | 1.048 | 1.05 | 1.05 | -0.009 (-0.85%) | 38,464,004 |
| 9 Nov 2022 | CNY | 1.056 | 1.06 | 1.052 | 1.059 | 1.059 | +0.001 (+0.09%) | 38,990,700 |
| 8 Nov 2022 | CNY | 1.069 | 1.069 | 1.05 | 1.058 | 1.058 | -0.006 (-0.56%) | 34,505,800 |
| 7 Nov 2022 | CNY | 1.062 | 1.065 | 1.053 | 1.064 | 1.064 | +0.001 (+0.09%) | 50,905,400 |
| 4 Nov 2022 | CNY | 1.035 | 1.063 | 1.035 | 1.063 | 1.063 | +0.023 (+2.21%) | 43,420,805 |
| 3 Nov 2022 | CNY | 1.037 | 1.043 | 1.031 | 1.04 | 1.04 | -0.003 (-0.29%) | 33,813,302 |
| 2 Nov 2022 | CNY | 1.038 | 1.044 | 1.026 | 1.043 | 1.043 | +0.003 (+0.29%) | 40,755,923 |
| 1 Nov 2022 | CNY | 1.018 | 1.04 | 1.018 | 1.04 | 1.04 | +0.022 (+2.16%) | 42,736,302 |
| 31 Oct 2022 | CNY | 1.021 | 1.029 | 1.014 | 1.018 | 1.018 | -0.006 (-0.59%) | 44,809,800 |
| 28 Oct 2022 | CNY | 1.06 | 1.06 | 1.02 | 1.024 | 1.024 | -0.037 (-3.49%) | 43,393,000 |
| 27 Oct 2022 | CNY | 1.081 | 1.084 | 1.058 | 1.061 | 1.061 | -0.021 (-1.94%) | 56,556,400 |
| 26 Oct 2022 | CNY | 1.074 | 1.09 | 1.073 | 1.082 | 1.082 | +0.008 (+0.74%) | 36,225,174 |
| 25 Oct 2022 | CNY | 1.07 | 1.08 | 1.059 | 1.074 | 1.074 | +0.004 (+0.37%) | 32,806,506 |
| 24 Oct 2022 | CNY | 1.086 | 1.095 | 1.062 | 1.07 | 1.07 | -0.016 (-1.47%) | 47,311,100 |
| 21 Oct 2022 | CNY | 1.071 | 1.097 | 1.071 | 1.086 | 1.086 | +0.011 (+1.02%) | 41,149,309 |
| 20 Oct 2022 | CNY | 1.082 | 1.088 | 1.07 | 1.075 | 1.075 | -0.01 (-0.92%) | 35,130,600 |
| 19 Oct 2022 | CNY | 1.096 | 1.099 | 1.084 | 1.085 | 1.085 | -0.011 (-1.00%) | 45,123,829 |
| 18 Oct 2022 | CNY | 1.099 | 1.104 | 1.094 | 1.096 | 1.096 | +0.001 (+0.09%) | 86,125,400 |
| 17 Oct 2022 | CNY | 1.098 | 1.098 | 1.076 | 1.095 | 1.095 | -0.004 (-0.36%) | 51,103,129 |
| 14 Oct 2022 | CNY | 1.096 | 1.101 | 1.088 | 1.099 | 1.099 | +0.009 (+0.83%) | 41,620,709 |
| 13 Oct 2022 | CNY | 1.077 | 1.096 | 1.072 | 1.09 | 1.09 | +0.01 (+0.93%) | 44,089,314 |
| 12 Oct 2022 | CNY | 1.064 | 1.08 | 1.046 | 1.08 | 1.08 | +0.015 (+1.41%) | 46,446,400 |
| 11 Oct 2022 | CNY | 1.033 | 1.065 | 1.03 | 1.065 | 1.065 | +0.032 (+3.10%) | 39,035,703 |
| 10 Oct 2022 | CNY | 1.033 | 1.047 | 1.028 | 1.033 | 1.033 | -2.327 (-69.26%) | 46,403,601 |
| 7 Oct 2022 | CNY | 3.464 | 3.48 | 3.36 | 3.36 | 3.36 | -0.026 (-0.77%) | 300 |
