| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | CNY | 0.881 | 0.889 | 0.881 | 0.888 | 0.888 | -0.002 (-0.22%) | 21,800 |
| 8 Dec 2022 | CNY | 0.89 | 0.891 | 0.881 | 0.89 | 0.89 | 0.0 (0.0%) | 38,200 |
| 7 Dec 2022 | CNY | 0.883 | 0.895 | 0.88 | 0.89 | 0.89 | +0.007 (+0.79%) | 119,600 |
| 6 Dec 2022 | CNY | 0.872 | 0.893 | 0.872 | 0.883 | 0.883 | +0.011 (+1.26%) | 91,300 |
| 5 Dec 2022 | CNY | 0.869 | 0.877 | 0.869 | 0.872 | 0.872 | -0.006 (-0.68%) | 31,400 |
| 2 Dec 2022 | CNY | 0.877 | 0.88 | 0.871 | 0.878 | 0.878 | -0.001 (-0.11%) | 81,400 |
| 1 Dec 2022 | CNY | 0.865 | 0.88 | 0.865 | 0.879 | 0.879 | +0.02 (+2.33%) | 151,100 |
| 30 Nov 2022 | CNY | 0.856 | 0.862 | 0.856 | 0.859 | 0.859 | +0.002 (+0.23%) | 59,600 |
| 29 Nov 2022 | CNY | 0.85 | 0.858 | 0.845 | 0.857 | 0.857 | +0.006 (+0.71%) | 82,100 |
| 28 Nov 2022 | CNY | 0.81 | 0.862 | 0.81 | 0.851 | 0.851 | -0.019 (-2.18%) | 152,100 |
| 25 Nov 2022 | CNY | 0.869 | 0.884 | 0.847 | 0.87 | 0.87 | 0.0 (0.0%) | 140,400 |
| 24 Nov 2022 | CNY | 0.85 | 0.893 | 0.85 | 0.87 | 0.87 | +0.011 (+1.28%) | 181,100 |
| 23 Nov 2022 | CNY | 0.856 | 0.882 | 0.847 | 0.859 | 0.859 | -0.005 (-0.58%) | 117,800 |
| 22 Nov 2022 | CNY | 0.877 | 0.877 | 0.864 | 0.864 | 0.864 | -0.008 (-0.92%) | 22,000 |
| 21 Nov 2022 | CNY | 0.888 | 0.888 | 0.87 | 0.872 | 0.872 | -0.007 (-0.80%) | 12,500 |
| 18 Nov 2022 | CNY | 0.88 | 0.89 | 0.879 | 0.879 | 0.879 | -0.001 (-0.11%) | 35,200 |
| 17 Nov 2022 | CNY | 0.889 | 0.889 | 0.875 | 0.88 | 0.88 | -0.014 (-1.57%) | 62,400 |
| 16 Nov 2022 | CNY | 0.87 | 0.9 | 0.87 | 0.894 | 0.894 | -0.006 (-0.67%) | 53,900 |
| 15 Nov 2022 | CNY | 0.884 | 0.9 | 0.883 | 0.9 | 0.9 | +0.005 (+0.56%) | 108,100 |
| 14 Nov 2022 | CNY | 0.903 | 0.903 | 0.888 | 0.895 | 0.895 | -0.008 (-0.89%) | 37,200 |
| 11 Nov 2022 | CNY | 0.889 | 0.917 | 0.889 | 0.903 | 0.903 | +0.015 (+1.69%) | 68,300 |
| 10 Nov 2022 | CNY | 0.899 | 0.899 | 0.883 | 0.888 | 0.888 | -0.016 (-1.77%) | 30,400 |
| 9 Nov 2022 | CNY | 0.888 | 0.908 | 0.886 | 0.904 | 0.904 | +0.016 (+1.80%) | 6,300 |
| 8 Nov 2022 | CNY | 0.902 | 0.906 | 0.886 | 0.888 | 0.888 | -0.014 (-1.55%) | 13,400 |
| 7 Nov 2022 | CNY | 0.904 | 0.915 | 0.869 | 0.902 | 0.902 | -0.002 (-0.22%) | 49,100 |
| 4 Nov 2022 | CNY | 0.875 | 0.904 | 0.875 | 0.904 | 0.904 | +0.029 (+3.31%) | 235,100 |
| 3 Nov 2022 | CNY | 0.863 | 0.876 | 0.859 | 0.875 | 0.875 | -0.001 (-0.11%) | 57,000 |
| 2 Nov 2022 | CNY | 0.869 | 0.882 | 0.839 | 0.876 | 0.876 | +0.006 (+0.69%) | 165,200 |
| 1 Nov 2022 | CNY | 0.8 | 0.919 | 0.8 | 0.87 | 0.87 | +0.019 (+2.23%) | 402,400 |
| 31 Oct 2022 | CNY | 0.803 | 0.873 | 0.803 | 0.851 | 0.851 | +0.002 (+0.24%) | 93,600 |
