| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 0.789 | 0.804 | 0.787 | 0.792 | 0.792 | +0.004 (+0.51%) | 154,808,210 |
| 29 Nov 2022 | CNY | 0.778 | 0.788 | 0.778 | 0.788 | 0.788 | +0.008 (+1.03%) | 93,179,210 |
| 28 Nov 2022 | CNY | 0.778 | 0.781 | 0.765 | 0.78 | 0.78 | -0.004 (-0.51%) | 115,806,060 |
| 25 Nov 2022 | CNY | 0.778 | 0.787 | 0.774 | 0.784 | 0.784 | +0.004 (+0.51%) | 84,707,500 |
| 24 Nov 2022 | CNY | 0.776 | 0.789 | 0.776 | 0.78 | 0.78 | +0.003 (+0.39%) | 93,677,000 |
| 23 Nov 2022 | CNY | 0.785 | 0.786 | 0.77 | 0.777 | 0.777 | -0.009 (-1.15%) | 115,284,100 |
| 22 Nov 2022 | CNY | 0.798 | 0.802 | 0.782 | 0.786 | 0.786 | -0.014 (-1.75%) | 125,548,900 |
| 21 Nov 2022 | CNY | 0.793 | 0.8 | 0.783 | 0.8 | 0.8 | 0.0 (0.0%) | 119,821,700 |
| 18 Nov 2022 | CNY | 0.808 | 0.815 | 0.798 | 0.8 | 0.8 | -0.01 (-1.23%) | 93,684,820 |
| 17 Nov 2022 | CNY | 0.796 | 0.815 | 0.792 | 0.81 | 0.81 | +0.01 (+1.25%) | 154,644,300 |
| 16 Nov 2022 | CNY | 0.81 | 0.812 | 0.798 | 0.8 | 0.8 | -0.008 (-0.99%) | 114,648,400 |
| 15 Nov 2022 | CNY | 0.802 | 0.809 | 0.8 | 0.808 | 0.808 | +0.003 (+0.37%) | 133,671,100 |
| 14 Nov 2022 | CNY | 0.805 | 0.815 | 0.801 | 0.805 | 0.805 | +0.001 (+0.12%) | 148,791,040 |
| 11 Nov 2022 | CNY | 0.81 | 0.812 | 0.798 | 0.804 | 0.804 | +0.005 (+0.63%) | 123,874,670 |
| 10 Nov 2022 | CNY | 0.784 | 0.799 | 0.783 | 0.799 | 0.799 | +0.012 (+1.52%) | 123,524,600 |
| 9 Nov 2022 | CNY | 0.798 | 0.802 | 0.787 | 0.787 | 0.787 | -0.011 (-1.38%) | 126,758,200 |
| 8 Nov 2022 | CNY | 0.807 | 0.816 | 0.793 | 0.798 | 0.798 | -0.005 (-0.62%) | 184,366,210 |
| 7 Nov 2022 | CNY | 0.791 | 0.805 | 0.789 | 0.803 | 0.803 | +0.01 (+1.26%) | 144,238,400 |
| 4 Nov 2022 | CNY | 0.788 | 0.798 | 0.785 | 0.793 | 0.793 | +0.005 (+0.63%) | 159,090,200 |
| 3 Nov 2022 | CNY | 0.779 | 0.789 | 0.776 | 0.788 | 0.788 | +0.003 (+0.38%) | 150,832,000 |
| 2 Nov 2022 | CNY | 0.777 | 0.791 | 0.774 | 0.785 | 0.785 | +0.005 (+0.64%) | 233,965,200 |
| 1 Nov 2022 | CNY | 0.754 | 0.781 | 0.752 | 0.78 | 0.78 | +0.026 (+3.45%) | 226,112,400 |
| 31 Oct 2022 | CNY | 0.736 | 0.76 | 0.729 | 0.754 | 0.754 | +0.012 (+1.62%) | 192,370,910 |
| 28 Oct 2022 | CNY | 0.773 | 0.775 | 0.741 | 0.742 | 0.742 | -0.038 (-4.87%) | 233,509,330 |
| 27 Oct 2022 | CNY | 0.774 | 0.786 | 0.762 | 0.78 | 0.78 | +0.002 (+0.26%) | 294,685,430 |
| 26 Oct 2022 | CNY | 0.792 | 0.803 | 0.766 | 0.778 | 0.778 | -0.017 (-2.14%) | 259,429,720 |
| 25 Oct 2022 | CNY | 0.808 | 0.814 | 0.787 | 0.795 | 0.795 | -0.011 (-1.36%) | 220,104,980 |
| 24 Oct 2022 | CNY | 0.828 | 0.831 | 0.802 | 0.806 | 0.806 | -0.024 (-2.89%) | 215,799,700 |
| 21 Oct 2022 | CNY | 0.83 | 0.837 | 0.824 | 0.83 | 0.83 | +0.001 (+0.12%) | 128,836,500 |
| 20 Oct 2022 | CNY | 0.828 | 0.841 | 0.824 | 0.829 | 0.829 | -0.002 (-0.24%) | 125,656,500 |
