| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 1.214 | 1.232 | 1.212 | 1.216 | 1.216 | +0.002 (+0.16%) | 74,317,120 |
| 11 Jan 2023 | CNY | 1.223 | 1.234 | 1.212 | 1.214 | 1.214 | -0.013 (-1.06%) | 87,327,950 |
| 10 Jan 2023 | CNY | 1.229 | 1.248 | 1.225 | 1.227 | 1.227 | +0.003 (+0.25%) | 86,622,900 |
| 9 Jan 2023 | CNY | 1.229 | 1.241 | 1.21 | 1.224 | 1.224 | +0.002 (+0.16%) | 115,195,210 |
| 6 Jan 2023 | CNY | 1.164 | 1.24 | 1.164 | 1.222 | 1.222 | +0.06 (+5.16%) | 328,550,200 |
| 5 Jan 2023 | CNY | 1.142 | 1.169 | 1.141 | 1.162 | 1.162 | +0.018 (+1.57%) | 153,535,900 |
| 4 Jan 2023 | CNY | 1.17 | 1.17 | 1.136 | 1.144 | 1.144 | -0.028 (-2.39%) | 113,764,400 |
| 3 Jan 2023 | CNY | 1.153 | 1.175 | 1.135 | 1.172 | 1.172 | +0.02 (+1.74%) | 173,199,910 |
| 30 Dec 2022 | CNY | 1.145 | 1.162 | 1.139 | 1.152 | 1.152 | +0.008 (+0.70%) | 88,649,290 |
| 29 Dec 2022 | CNY | 1.144 | 1.16 | 1.141 | 1.144 | 1.144 | -0.006 (-0.52%) | 110,841,600 |
| 28 Dec 2022 | CNY | 1.133 | 1.16 | 1.13 | 1.15 | 1.15 | +0.009 (+0.79%) | 161,060,650 |
| 27 Dec 2022 | CNY | 1.117 | 1.146 | 1.111 | 1.141 | 1.141 | +0.024 (+2.15%) | 178,797,000 |
| 26 Dec 2022 | CNY | 1.048 | 1.117 | 1.045 | 1.117 | 1.117 | +0.069 (+6.58%) | 235,429,400 |
| 23 Dec 2022 | CNY | 1.058 | 1.069 | 1.042 | 1.048 | 1.048 | -0.02 (-1.87%) | 108,543,700 |
| 22 Dec 2022 | CNY | 1.097 | 1.103 | 1.065 | 1.068 | 1.068 | -0.03 (-2.73%) | 118,457,300 |
| 21 Dec 2022 | CNY | 1.126 | 1.127 | 1.093 | 1.098 | 1.098 | -0.027 (-2.40%) | 125,862,320 |
| 20 Dec 2022 | CNY | 1.123 | 1.133 | 1.114 | 1.125 | 1.125 | +0.002 (+0.18%) | 102,779,300 |
| 19 Dec 2022 | CNY | 1.128 | 1.147 | 1.121 | 1.123 | 1.123 | -0.005 (-0.44%) | 116,290,800 |
| 16 Dec 2022 | CNY | 1.153 | 1.154 | 1.127 | 1.128 | 1.128 | -0.03 (-2.59%) | 120,885,830 |
| 15 Dec 2022 | CNY | 1.14 | 1.159 | 1.136 | 1.158 | 1.158 | +0.016 (+1.40%) | 127,363,500 |
| 14 Dec 2022 | CNY | 1.152 | 1.159 | 1.137 | 1.142 | 1.142 | -0.011 (-0.95%) | 101,229,830 |
| 13 Dec 2022 | CNY | 1.178 | 1.186 | 1.15 | 1.153 | 1.153 | -0.031 (-2.62%) | 189,236,500 |
| 12 Dec 2022 | CNY | 1.195 | 1.195 | 1.175 | 1.184 | 1.184 | -0.017 (-1.42%) | 102,078,270 |
| 9 Dec 2022 | CNY | 1.207 | 1.208 | 1.194 | 1.201 | 1.201 | -0.008 (-0.66%) | 112,301,700 |
| 8 Dec 2022 | CNY | 1.198 | 1.229 | 1.193 | 1.209 | 1.209 | +0.009 (+0.75%) | 164,260,270 |
| 7 Dec 2022 | CNY | 1.193 | 1.215 | 1.19 | 1.2 | 1.2 | +0.001 (+0.08%) | 120,565,930 |
| 6 Dec 2022 | CNY | 1.209 | 1.213 | 1.186 | 1.199 | 1.199 | -0.012 (-0.99%) | 169,756,300 |
| 5 Dec 2022 | CNY | 1.235 | 1.238 | 1.202 | 1.211 | 1.211 | -0.032 (-2.57%) | 224,055,500 |
| 2 Dec 2022 | CNY | 1.225 | 1.26 | 1.224 | 1.243 | 1.243 | +0.011 (+0.89%) | 133,129,520 |
| 1 Dec 2022 | CNY | 1.226 | 1.241 | 1.221 | 1.232 | 1.232 | +0.019 (+1.57%) | 153,175,260 |
