| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 1.053 | 1.058 | 1.048 | 1.053 | 1.053 | -0.004 (-0.38%) | 10,451,541 |
| 28 Dec 2022 | CNY | 1.058 | 1.061 | 1.054 | 1.057 | 1.057 | -0.004 (-0.38%) | 6,747,102 |
| 27 Dec 2022 | CNY | 1.056 | 1.064 | 1.055 | 1.061 | 1.061 | +0.009 (+0.86%) | 10,622,802 |
| 26 Dec 2022 | CNY | 1.05 | 1.054 | 1.049 | 1.052 | 1.052 | +0.004 (+0.38%) | 6,330,300 |
| 23 Dec 2022 | CNY | 1.046 | 1.053 | 1.043 | 1.048 | 1.048 | -0.001 (-0.10%) | 5,848,901 |
| 22 Dec 2022 | CNY | 1.046 | 1.06 | 1.046 | 1.049 | 1.049 | +0.003 (+0.29%) | 4,093,200 |
| 21 Dec 2022 | CNY | 1.049 | 1.053 | 1.045 | 1.046 | 1.046 | -0.004 (-0.38%) | 3,611,200 |
| 20 Dec 2022 | CNY | 1.065 | 1.065 | 1.044 | 1.05 | 1.05 | -0.015 (-1.41%) | 5,775,715 |
| 19 Dec 2022 | CNY | 1.081 | 1.086 | 1.062 | 1.065 | 1.065 | -0.015 (-1.39%) | 3,845,512 |
| 16 Dec 2022 | CNY | 1.076 | 1.083 | 1.074 | 1.08 | 1.08 | +0.001 (+0.09%) | 9,397,207 |
| 15 Dec 2022 | CNY | 1.082 | 1.084 | 1.073 | 1.079 | 1.079 | -0.001 (-0.09%) | 10,201,708 |
| 14 Dec 2022 | CNY | 1.078 | 1.084 | 1.074 | 1.08 | 1.08 | +0.003 (+0.28%) | 5,487,402 |
| 13 Dec 2022 | CNY | 1.082 | 1.083 | 1.075 | 1.077 | 1.077 | -0.004 (-0.37%) | 4,349,204 |
| 12 Dec 2022 | CNY | 1.087 | 1.09 | 1.08 | 1.081 | 1.081 | -0.011 (-1.01%) | 7,319,618 |
| 9 Dec 2022 | CNY | 1.083 | 1.094 | 1.078 | 1.092 | 1.092 | +0.011 (+1.02%) | 12,760,729 |
| 8 Dec 2022 | CNY | 1.077 | 1.083 | 1.076 | 1.081 | 1.081 | +0.002 (+0.19%) | 12,779,365 |
| 7 Dec 2022 | CNY | 1.079 | 1.091 | 1.075 | 1.079 | 1.079 | 0.0 (0.0%) | 21,608,094 |
| 6 Dec 2022 | CNY | 1.073 | 1.085 | 1.071 | 1.079 | 1.079 | +0.005 (+0.47%) | 6,624,477 |
| 5 Dec 2022 | CNY | 1.068 | 1.074 | 1.065 | 1.074 | 1.074 | +0.016 (+1.51%) | 8,879,102 |
| 2 Dec 2022 | CNY | 1.064 | 1.066 | 1.058 | 1.058 | 1.058 | -0.007 (-0.66%) | 5,046,710 |
| 1 Dec 2022 | CNY | 1.052 | 1.077 | 1.052 | 1.065 | 1.065 | +0.015 (+1.43%) | 15,853,045 |
| 30 Nov 2022 | CNY | 1.051 | 1.056 | 1.047 | 1.05 | 1.05 | -0.002 (-0.19%) | 13,594,790 |
| 29 Nov 2022 | CNY | 1.023 | 1.056 | 1.023 | 1.052 | 1.052 | +0.031 (+3.04%) | 19,738,182 |
| 28 Nov 2022 | CNY | 1.025 | 1.032 | 1.006 | 1.021 | 1.021 | -0.013 (-1.26%) | 11,598,304 |
| 25 Nov 2022 | CNY | 1.03 | 1.038 | 1.025 | 1.034 | 1.034 | +0.004 (+0.39%) | 6,582,710 |
| 24 Nov 2022 | CNY | 1.033 | 1.042 | 1.028 | 1.03 | 1.03 | -0.005 (-0.48%) | 6,313,007 |
| 23 Nov 2022 | CNY | 1.032 | 1.04 | 1.028 | 1.035 | 1.035 | +0.002 (+0.19%) | 9,170,062 |
| 22 Nov 2022 | CNY | 1.035 | 1.044 | 1.028 | 1.033 | 1.033 | -0.001 (-0.10%) | 7,717,020 |
| 21 Nov 2022 | CNY | 1.038 | 1.038 | 1.024 | 1.034 | 1.034 | -0.009 (-0.86%) | 10,875,595 |
| 18 Nov 2022 | CNY | 1.044 | 1.052 | 1.042 | 1.043 | 1.043 | -0.001 (-0.10%) | 20,729,278 |
