| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 1.205 | 1.237 | 1.201 | 1.231 | 1.231 | +0.026 (+2.16%) | 22,754,301 |
| 4 Jan 2023 | CNY | 1.226 | 1.226 | 1.197 | 1.205 | 1.205 | -0.023 (-1.87%) | 20,277,900 |
| 3 Jan 2023 | CNY | 1.216 | 1.23 | 1.196 | 1.228 | 1.228 | +0.013 (+1.07%) | 20,149,200 |
| 30 Dec 2022 | CNY | 1.229 | 1.234 | 1.215 | 1.215 | 1.215 | -0.006 (-0.49%) | 18,386,500 |
| 29 Dec 2022 | CNY | 1.216 | 1.231 | 1.216 | 1.221 | 1.221 | 0.0 (0.0%) | 16,875,700 |
| 28 Dec 2022 | CNY | 1.222 | 1.227 | 1.207 | 1.221 | 1.221 | -0.005 (-0.41%) | 19,337,000 |
| 27 Dec 2022 | CNY | 1.214 | 1.228 | 1.212 | 1.226 | 1.226 | +0.012 (+0.99%) | 20,152,400 |
| 26 Dec 2022 | CNY | 1.164 | 1.215 | 1.164 | 1.214 | 1.214 | +0.049 (+4.21%) | 21,923,800 |
| 23 Dec 2022 | CNY | 1.176 | 1.177 | 1.157 | 1.165 | 1.165 | -0.011 (-0.94%) | 20,013,300 |
| 22 Dec 2022 | CNY | 1.203 | 1.21 | 1.173 | 1.176 | 1.176 | -0.027 (-2.24%) | 21,461,301 |
| 21 Dec 2022 | CNY | 1.217 | 1.217 | 1.197 | 1.203 | 1.203 | -0.014 (-1.15%) | 21,635,600 |
| 20 Dec 2022 | CNY | 1.227 | 1.23 | 1.212 | 1.217 | 1.217 | -0.01 (-0.81%) | 21,840,900 |
| 19 Dec 2022 | CNY | 1.228 | 1.252 | 1.224 | 1.227 | 1.227 | +0.001 (+0.08%) | 21,456,000 |
| 16 Dec 2022 | CNY | 1.248 | 1.248 | 1.222 | 1.226 | 1.226 | -0.023 (-1.84%) | 20,957,100 |
| 15 Dec 2022 | CNY | 1.227 | 1.252 | 1.224 | 1.249 | 1.249 | +0.022 (+1.79%) | 18,245,000 |
| 14 Dec 2022 | CNY | 1.243 | 1.245 | 1.224 | 1.227 | 1.227 | -0.01 (-0.81%) | 22,434,300 |
| 13 Dec 2022 | CNY | 1.263 | 1.265 | 1.236 | 1.237 | 1.237 | -0.026 (-2.06%) | 22,930,000 |
| 12 Dec 2022 | CNY | 1.279 | 1.279 | 1.259 | 1.263 | 1.263 | -0.016 (-1.25%) | 22,608,600 |
| 9 Dec 2022 | CNY | 1.281 | 1.286 | 1.272 | 1.279 | 1.279 | -0.005 (-0.39%) | 22,408,900 |
| 8 Dec 2022 | CNY | 1.283 | 1.301 | 1.273 | 1.284 | 1.284 | +0.001 (+0.08%) | 19,512,800 |
| 7 Dec 2022 | CNY | 1.275 | 1.296 | 1.266 | 1.283 | 1.283 | +0.013 (+1.02%) | 23,807,000 |
| 6 Dec 2022 | CNY | 1.256 | 1.282 | 1.248 | 1.27 | 1.27 | +0.004 (+0.32%) | 23,836,900 |
| 5 Dec 2022 | CNY | 1.286 | 1.286 | 1.259 | 1.266 | 1.266 | -0.02 (-1.56%) | 23,505,900 |
| 2 Dec 2022 | CNY | 1.278 | 1.301 | 1.272 | 1.286 | 1.286 | +0.006 (+0.47%) | 20,062,500 |
| 1 Dec 2022 | CNY | 1.275 | 1.292 | 1.275 | 1.28 | 1.28 | +0.019 (+1.51%) | 24,992,600 |
| 30 Nov 2022 | CNY | 1.25 | 1.268 | 1.25 | 1.261 | 1.261 | +0.005 (+0.40%) | 20,953,900 |
| 29 Nov 2022 | CNY | 1.255 | 1.265 | 1.244 | 1.256 | 1.256 | -0.004 (-0.32%) | 22,117,400 |
| 28 Nov 2022 | CNY | 1.251 | 1.26 | 1.235 | 1.26 | 1.26 | -0.006 (-0.47%) | 20,339,400 |
| 25 Nov 2022 | CNY | 1.286 | 1.286 | 1.262 | 1.266 | 1.266 | -0.022 (-1.71%) | 20,488,100 |
| 24 Nov 2022 | CNY | 1.292 | 1.305 | 1.287 | 1.288 | 1.288 | -0.003 (-0.23%) | 20,372,800 |
