| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 1.083 | 1.1 | 1.08 | 1.09 | 1.09 | +0.011 (+1.02%) | 8,568,802 |
| 4 Jan 2023 | CNY | 1.098 | 1.098 | 1.071 | 1.079 | 1.079 | -0.019 (-1.73%) | 8,142,600 |
| 3 Jan 2023 | CNY | 1.065 | 1.099 | 1.06 | 1.098 | 1.098 | +0.029 (+2.71%) | 10,018,200 |
| 30 Dec 2022 | CNY | 1.087 | 1.087 | 1.066 | 1.069 | 1.069 | -0.003 (-0.28%) | 8,702,800 |
| 29 Dec 2022 | CNY | 1.077 | 1.084 | 1.071 | 1.072 | 1.072 | -0.01 (-0.92%) | 7,991,800 |
| 28 Dec 2022 | CNY | 1.088 | 1.089 | 1.07 | 1.082 | 1.082 | -0.006 (-0.55%) | 9,177,200 |
| 27 Dec 2022 | CNY | 1.075 | 1.091 | 1.075 | 1.088 | 1.088 | +0.013 (+1.21%) | 8,385,400 |
| 26 Dec 2022 | CNY | 1.066 | 1.075 | 1.06 | 1.075 | 1.075 | +0.009 (+0.84%) | 8,431,300 |
| 23 Dec 2022 | CNY | 1.063 | 1.066 | 1.053 | 1.066 | 1.066 | -0.002 (-0.19%) | 8,343,500 |
| 22 Dec 2022 | CNY | 1.083 | 1.11 | 1.062 | 1.068 | 1.068 | -0.017 (-1.57%) | 10,208,600 |
| 21 Dec 2022 | CNY | 1.101 | 1.101 | 1.08 | 1.085 | 1.085 | -0.006 (-0.55%) | 8,706,300 |
| 20 Dec 2022 | CNY | 1.106 | 1.106 | 1.083 | 1.091 | 1.091 | -0.011 (-1.00%) | 9,959,900 |
| 19 Dec 2022 | CNY | 1.109 | 1.134 | 1.098 | 1.102 | 1.102 | -0.008 (-0.72%) | 11,379,800 |
| 16 Dec 2022 | CNY | 1.133 | 1.133 | 1.106 | 1.11 | 1.11 | -0.025 (-2.20%) | 10,118,800 |
| 15 Dec 2022 | CNY | 1.134 | 1.136 | 1.118 | 1.135 | 1.135 | -0.003 (-0.26%) | 8,148,200 |
| 14 Dec 2022 | CNY | 1.142 | 1.151 | 1.134 | 1.138 | 1.138 | -0.001 (-0.09%) | 9,337,100 |
| 13 Dec 2022 | CNY | 1.134 | 1.148 | 1.118 | 1.139 | 1.139 | +0.005 (+0.44%) | 9,368,300 |
| 12 Dec 2022 | CNY | 1.161 | 1.161 | 1.133 | 1.134 | 1.134 | -0.029 (-2.49%) | 10,974,300 |
| 9 Dec 2022 | CNY | 1.143 | 1.163 | 1.142 | 1.163 | 1.163 | +0.02 (+1.75%) | 13,989,204 |
| 8 Dec 2022 | CNY | 1.148 | 1.157 | 1.141 | 1.143 | 1.143 | -0.004 (-0.35%) | 10,122,900 |
| 7 Dec 2022 | CNY | 1.153 | 1.162 | 1.143 | 1.147 | 1.147 | -0.006 (-0.52%) | 10,184,200 |
| 6 Dec 2022 | CNY | 1.148 | 1.157 | 1.134 | 1.153 | 1.153 | -0.001 (-0.09%) | 9,929,600 |
| 5 Dec 2022 | CNY | 1.14 | 1.156 | 1.133 | 1.154 | 1.154 | +0.019 (+1.67%) | 11,386,300 |
| 2 Dec 2022 | CNY | 1.152 | 1.152 | 1.13 | 1.135 | 1.135 | -0.017 (-1.48%) | 11,575,900 |
| 1 Dec 2022 | CNY | 1.162 | 1.162 | 1.126 | 1.152 | 1.152 | +0.022 (+1.95%) | 10,066,300 |
| 30 Nov 2022 | CNY | 1.125 | 1.139 | 1.12 | 1.13 | 1.13 | +0.004 (+0.36%) | 8,648,300 |
| 29 Nov 2022 | CNY | 1.13 | 1.132 | 1.105 | 1.126 | 1.126 | +0.016 (+1.44%) | 10,866,900 |
| 28 Nov 2022 | CNY | 1.11 | 1.126 | 1.09 | 1.11 | 1.11 | -0.014 (-1.25%) | 9,861,200 |
| 25 Nov 2022 | CNY | 1.134 | 1.137 | 1.12 | 1.124 | 1.124 | -0.01 (-0.88%) | 9,833,300 |
| 24 Nov 2022 | CNY | 1.127 | 1.143 | 1.126 | 1.134 | 1.134 | +0.013 (+1.16%) | 10,402,500 |
