| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 0.776 | 0.785 | 0.776 | 0.78 | 0.78 | +0.004 (+0.52%) | 48,516,070 |
| 11 Jan 2023 | CNY | 0.779 | 0.785 | 0.774 | 0.776 | 0.776 | -0.003 (-0.39%) | 42,779,750 |
| 10 Jan 2023 | CNY | 0.784 | 0.784 | 0.772 | 0.779 | 0.779 | -0.005 (-0.64%) | 43,583,900 |
| 9 Jan 2023 | CNY | 0.781 | 0.792 | 0.781 | 0.784 | 0.784 | +0.003 (+0.38%) | 44,075,750 |
| 6 Jan 2023 | CNY | 0.765 | 0.786 | 0.765 | 0.781 | 0.781 | +0.014 (+1.83%) | 71,806,590 |
| 5 Jan 2023 | CNY | 0.757 | 0.77 | 0.756 | 0.767 | 0.767 | +0.012 (+1.59%) | 39,641,840 |
| 4 Jan 2023 | CNY | 0.756 | 0.76 | 0.751 | 0.755 | 0.755 | -0.005 (-0.66%) | 41,058,140 |
| 3 Jan 2023 | CNY | 0.754 | 0.76 | 0.745 | 0.76 | 0.76 | +0.007 (+0.93%) | 51,794,280 |
| 30 Dec 2022 | CNY | 0.756 | 0.764 | 0.753 | 0.753 | 0.753 | -0.003 (-0.40%) | 33,937,370 |
| 29 Dec 2022 | CNY | 0.757 | 0.762 | 0.754 | 0.756 | 0.756 | -0.002 (-0.26%) | 19,087,960 |
| 28 Dec 2022 | CNY | 0.768 | 0.768 | 0.755 | 0.758 | 0.758 | -0.009 (-1.17%) | 82,949,210 |
| 27 Dec 2022 | CNY | 0.762 | 0.769 | 0.761 | 0.767 | 0.767 | +0.009 (+1.19%) | 106,444,410 |
| 26 Dec 2022 | CNY | 0.75 | 0.76 | 0.745 | 0.758 | 0.758 | +0.015 (+2.02%) | 23,541,320 |
| 23 Dec 2022 | CNY | 0.748 | 0.754 | 0.74 | 0.743 | 0.743 | -0.009 (-1.20%) | 37,626,600 |
| 22 Dec 2022 | CNY | 0.767 | 0.774 | 0.748 | 0.752 | 0.752 | -0.014 (-1.83%) | 107,787,090 |
| 21 Dec 2022 | CNY | 0.765 | 0.773 | 0.762 | 0.766 | 0.766 | +0.001 (+0.13%) | 19,691,460 |
| 20 Dec 2022 | CNY | 0.773 | 0.775 | 0.762 | 0.765 | 0.765 | -0.01 (-1.29%) | 27,997,880 |
| 19 Dec 2022 | CNY | 0.776 | 0.79 | 0.772 | 0.775 | 0.775 | -0.006 (-0.77%) | 41,126,190 |
| 16 Dec 2022 | CNY | 0.783 | 0.787 | 0.777 | 0.781 | 0.781 | -0.007 (-0.89%) | 28,816,040 |
| 15 Dec 2022 | CNY | 0.789 | 0.79 | 0.778 | 0.788 | 0.788 | -0.001 (-0.13%) | 30,062,480 |
| 14 Dec 2022 | CNY | 0.789 | 0.792 | 0.786 | 0.789 | 0.789 | 0.0 (0.0%) | 28,868,590 |
| 13 Dec 2022 | CNY | 0.793 | 0.796 | 0.786 | 0.789 | 0.789 | -0.006 (-0.75%) | 30,090,290 |
| 12 Dec 2022 | CNY | 0.806 | 0.81 | 0.794 | 0.795 | 0.795 | -0.016 (-1.97%) | 39,391,210 |
| 9 Dec 2022 | CNY | 0.805 | 0.813 | 0.801 | 0.811 | 0.811 | +0.008 (+1.00%) | 57,765,280 |
| 8 Dec 2022 | CNY | 0.8 | 0.811 | 0.793 | 0.803 | 0.803 | -0.002 (-0.25%) | 55,510,240 |
| 7 Dec 2022 | CNY | 0.798 | 0.809 | 0.797 | 0.805 | 0.805 | +0.004 (+0.50%) | 48,279,960 |
| 6 Dec 2022 | CNY | 0.793 | 0.806 | 0.786 | 0.801 | 0.801 | +0.008 (+1.01%) | 127,322,060 |
| 5 Dec 2022 | CNY | 0.791 | 0.795 | 0.785 | 0.793 | 0.793 | +0.003 (+0.38%) | 69,051,430 |
| 2 Dec 2022 | CNY | 0.787 | 0.791 | 0.782 | 0.79 | 0.79 | +0.003 (+0.38%) | 39,250,180 |
| 1 Dec 2022 | CNY | 0.78 | 0.791 | 0.78 | 0.787 | 0.787 | +0.014 (+1.81%) | 101,515,560 |
