| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2022 | CNY | 0.742 | 0.75 | 0.73 | 0.747 | 0.747 | +0.002 (+0.27%) | 56,331,900 |
| 27 Dec 2022 | CNY | 0.75 | 0.753 | 0.736 | 0.745 | 0.745 | -0.001 (-0.13%) | 46,671,700 |
| 26 Dec 2022 | CNY | 0.754 | 0.754 | 0.742 | 0.746 | 0.746 | -0.002 (-0.27%) | 43,537,106 |
| 23 Dec 2022 | CNY | 0.734 | 0.755 | 0.73 | 0.748 | 0.748 | +0.01 (+1.36%) | 70,958,100 |
| 22 Dec 2022 | CNY | 0.73 | 0.753 | 0.73 | 0.738 | 0.738 | +0.01 (+1.37%) | 66,224,818 |
| 21 Dec 2022 | CNY | 0.732 | 0.739 | 0.725 | 0.728 | 0.728 | -0.002 (-0.27%) | 55,105,006 |
| 20 Dec 2022 | CNY | 0.739 | 0.746 | 0.666 | 0.73 | 0.73 | -0.01 (-1.35%) | 59,718,821 |
| 19 Dec 2022 | CNY | 0.757 | 0.758 | 0.737 | 0.74 | 0.74 | -0.014 (-1.86%) | 63,528,641 |
| 16 Dec 2022 | CNY | 0.762 | 0.764 | 0.753 | 0.754 | 0.754 | -0.011 (-1.44%) | 58,595,700 |
| 15 Dec 2022 | CNY | 0.774 | 0.779 | 0.764 | 0.765 | 0.765 | -0.009 (-1.16%) | 46,442,900 |
| 14 Dec 2022 | CNY | 0.768 | 0.776 | 0.76 | 0.774 | 0.774 | +0.004 (+0.52%) | 51,237,133 |
| 13 Dec 2022 | CNY | 0.763 | 0.78 | 0.76 | 0.77 | 0.77 | +0.007 (+0.92%) | 71,641,537 |
| 12 Dec 2022 | CNY | 0.776 | 0.778 | 0.763 | 0.763 | 0.763 | -0.014 (-1.80%) | 48,177,986 |
| 9 Dec 2022 | CNY | 0.78 | 0.782 | 0.77 | 0.777 | 0.777 | -0.002 (-0.26%) | 41,072,513 |
| 8 Dec 2022 | CNY | 0.782 | 0.784 | 0.77 | 0.779 | 0.779 | -0.004 (-0.51%) | 58,337,971 |
| 7 Dec 2022 | CNY | 0.762 | 0.788 | 0.762 | 0.783 | 0.783 | +0.005 (+0.64%) | 66,424,617 |
| 6 Dec 2022 | CNY | 0.785 | 0.788 | 0.775 | 0.778 | 0.778 | -0.012 (-1.52%) | 62,752,805 |
| 5 Dec 2022 | CNY | 0.785 | 0.793 | 0.784 | 0.79 | 0.79 | +0.008 (+1.02%) | 64,480,095 |
| 2 Dec 2022 | CNY | 0.772 | 0.79 | 0.772 | 0.782 | 0.782 | +0.008 (+1.03%) | 62,671,751 |
| 1 Dec 2022 | CNY | 0.773 | 0.782 | 0.772 | 0.774 | 0.774 | +0.007 (+0.91%) | 76,054,600 |
| 30 Nov 2022 | CNY | 0.765 | 0.777 | 0.762 | 0.767 | 0.767 | 0.0 (0.0%) | 70,699,821 |
| 29 Nov 2022 | CNY | 0.745 | 0.767 | 0.745 | 0.767 | 0.767 | +0.019 (+2.54%) | 95,476,219 |
| 28 Nov 2022 | CNY | 0.75 | 0.752 | 0.737 | 0.748 | 0.748 | -0.01 (-1.32%) | 52,923,200 |
| 25 Nov 2022 | CNY | 0.756 | 0.762 | 0.75 | 0.758 | 0.758 | +0.001 (+0.13%) | 60,508,116 |
| 24 Nov 2022 | CNY | 0.766 | 0.769 | 0.755 | 0.757 | 0.757 | -0.011 (-1.43%) | 48,401,992 |
| 23 Nov 2022 | CNY | 0.772 | 0.774 | 0.753 | 0.768 | 0.768 | -0.003 (-0.39%) | 63,027,700 |
| 22 Nov 2022 | CNY | 0.78 | 0.786 | 0.767 | 0.771 | 0.771 | -0.012 (-1.53%) | 62,802,731 |
| 21 Nov 2022 | CNY | 0.799 | 0.811 | 0.777 | 0.783 | 0.783 | -0.027 (-3.33%) | 78,621,125 |
| 18 Nov 2022 | CNY | 0.81 | 0.849 | 0.806 | 0.81 | 0.81 | +0.002 (+0.25%) | 163,151,617 |
| 17 Nov 2022 | CNY | 0.806 | 0.819 | 0.782 | 0.808 | 0.808 | +0.04 (+5.21%) | 127,075,477 |
