| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2022 | CNY | 1.196 | 1.196 | 1.15 | 1.172 | 1.172 | -0.003 (-0.26%) | 14,127,900 |
| 18 Nov 2022 | CNY | 1.156 | 1.182 | 1.147 | 1.175 | 1.175 | +0.032 (+2.80%) | 14,593,347 |
| 17 Nov 2022 | CNY | 1.141 | 1.146 | 1.124 | 1.143 | 1.143 | +0.002 (+0.18%) | 13,914,720 |
| 16 Nov 2022 | CNY | 1.137 | 1.167 | 1.137 | 1.141 | 1.141 | +0.004 (+0.35%) | 13,609,202 |
| 15 Nov 2022 | CNY | 1.127 | 1.138 | 1.105 | 1.137 | 1.137 | +0.01 (+0.89%) | 13,749,676 |
| 14 Nov 2022 | CNY | 1.081 | 1.136 | 1.081 | 1.127 | 1.127 | +0.026 (+2.36%) | 15,238,725 |
| 11 Nov 2022 | CNY | 1.128 | 1.141 | 1.096 | 1.101 | 1.101 | +0.003 (+0.27%) | 15,614,453 |
| 10 Nov 2022 | CNY | 1.111 | 1.125 | 1.094 | 1.098 | 1.098 | -0.013 (-1.17%) | 13,229,501 |
| 9 Nov 2022 | CNY | 1.114 | 1.127 | 1.104 | 1.111 | 1.111 | +0.004 (+0.36%) | 12,316,809 |
| 8 Nov 2022 | CNY | 1.105 | 1.121 | 1.102 | 1.107 | 1.107 | -0.015 (-1.34%) | 11,605,514 |
| 7 Nov 2022 | CNY | 1.121 | 1.131 | 1.105 | 1.122 | 1.122 | -0.003 (-0.27%) | 13,472,523 |
| 4 Nov 2022 | CNY | 1.098 | 1.138 | 1.098 | 1.125 | 1.125 | +0.032 (+2.93%) | 13,900,023 |
| 3 Nov 2022 | CNY | 1.075 | 1.106 | 1.075 | 1.093 | 1.093 | -0.013 (-1.18%) | 13,095,010 |
| 2 Nov 2022 | CNY | 1.077 | 1.136 | 1.072 | 1.106 | 1.106 | +0.026 (+2.41%) | 18,090,244 |
| 1 Nov 2022 | CNY | 1.046 | 1.081 | 1.031 | 1.08 | 1.08 | +0.044 (+4.25%) | 14,443,325 |
| 31 Oct 2022 | CNY | 1.05 | 1.055 | 1.02 | 1.036 | 1.036 | -0.014 (-1.33%) | 11,953,021 |
| 28 Oct 2022 | CNY | 1.05 | 1.08 | 1.045 | 1.05 | 1.05 | -0.023 (-2.14%) | 15,816,576 |
| 27 Oct 2022 | CNY | 1.114 | 1.114 | 1.053 | 1.073 | 1.073 | -0.013 (-1.20%) | 14,755,318 |
| 26 Oct 2022 | CNY | 1.016 | 1.097 | 1.016 | 1.086 | 1.086 | +0.06 (+5.85%) | 16,489,238 |
| 25 Oct 2022 | CNY | 1.05 | 1.058 | 1.021 | 1.026 | 1.026 | -0.031 (-2.93%) | 14,954,708 |
| 24 Oct 2022 | CNY | 1.091 | 1.101 | 1.054 | 1.057 | 1.057 | -0.035 (-3.21%) | 16,287,312 |
| 21 Oct 2022 | CNY | 1.082 | 1.099 | 1.076 | 1.092 | 1.092 | +0.004 (+0.37%) | 14,859,192 |
| 20 Oct 2022 | CNY | 1.076 | 1.115 | 1.076 | 1.088 | 1.088 | 0.0 (0.0%) | 19,386,902 |
| 19 Oct 2022 | CNY | 1.11 | 1.11 | 1.079 | 1.088 | 1.088 | -0.019 (-1.72%) | 12,021,053 |
| 18 Oct 2022 | CNY | 1.09 | 1.115 | 1.078 | 1.107 | 1.107 | +0.017 (+1.56%) | 19,592,966 |
| 17 Oct 2022 | CNY | 1.093 | 1.124 | 1.08 | 1.09 | 1.09 | +0.004 (+0.37%) | 38,122,411 |
| 14 Oct 2022 | CNY | 1.018 | 1.093 | 1.018 | 1.086 | 1.086 | +0.073 (+7.21%) | 51,073,849 |
| 13 Oct 2022 | CNY | 0.98 | 1.027 | 0.978 | 1.013 | 1.013 | +0.028 (+2.84%) | 25,132,571 |
| 12 Oct 2022 | CNY | 0.97 | 0.986 | 0.949 | 0.985 | 0.985 | +0.015 (+1.55%) | 15,109,800 |
| 11 Oct 2022 | CNY | 0.989 | 0.989 | 0.962 | 0.97 | 0.97 | -0.018 (-1.82%) | 9,756,917 |
