| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 1.164 | 1.184 | 1.164 | 1.167 | 1.167 | +0.003 (+0.26%) | 1,114,800 |
| 11 Jan 2023 | CNY | 1.166 | 1.178 | 1.163 | 1.164 | 1.164 | -0.003 (-0.26%) | 846,700 |
| 10 Jan 2023 | CNY | 1.165 | 1.171 | 1.155 | 1.167 | 1.167 | +0.002 (+0.17%) | 1,232,900 |
| 9 Jan 2023 | CNY | 1.138 | 1.168 | 1.138 | 1.165 | 1.165 | +0.032 (+2.82%) | 2,274,300 |
| 6 Jan 2023 | CNY | 1.123 | 1.143 | 1.118 | 1.133 | 1.133 | +0.01 (+0.89%) | 4,384,100 |
| 5 Jan 2023 | CNY | 1.11 | 1.131 | 1.11 | 1.123 | 1.123 | +0.013 (+1.17%) | 3,443,100 |
| 4 Jan 2023 | CNY | 1.119 | 1.124 | 1.105 | 1.11 | 1.11 | -0.018 (-1.60%) | 2,169,300 |
| 3 Jan 2023 | CNY | 1.096 | 1.131 | 1.093 | 1.128 | 1.128 | +0.027 (+2.45%) | 1,500,100 |
| 30 Dec 2022 | CNY | 1.111 | 1.115 | 1.099 | 1.101 | 1.101 | -0.003 (-0.27%) | 1,696,400 |
| 29 Dec 2022 | CNY | 1.113 | 1.113 | 1.104 | 1.104 | 1.104 | -0.011 (-0.99%) | 987,100 |
| 28 Dec 2022 | CNY | 1.119 | 1.122 | 1.104 | 1.115 | 1.115 | -0.009 (-0.80%) | 420,800 |
| 27 Dec 2022 | CNY | 1.106 | 1.124 | 1.106 | 1.124 | 1.124 | +0.018 (+1.63%) | 2,672,100 |
| 26 Dec 2022 | CNY | 1.089 | 1.107 | 1.089 | 1.106 | 1.106 | +0.012 (+1.10%) | 2,230,100 |
| 23 Dec 2022 | CNY | 1.09 | 1.099 | 1.088 | 1.094 | 1.094 | -0.004 (-0.36%) | 1,698,700 |
| 22 Dec 2022 | CNY | 1.125 | 1.125 | 1.096 | 1.098 | 1.098 | -0.02 (-1.79%) | 2,343,000 |
| 21 Dec 2022 | CNY | 1.124 | 1.133 | 1.114 | 1.118 | 1.118 | -0.007 (-0.62%) | 2,613,600 |
| 20 Dec 2022 | CNY | 1.13 | 1.134 | 1.117 | 1.125 | 1.125 | -0.013 (-1.14%) | 2,241,300 |
| 19 Dec 2022 | CNY | 1.146 | 1.168 | 1.133 | 1.138 | 1.138 | -0.008 (-0.70%) | 2,661,300 |
| 16 Dec 2022 | CNY | 1.164 | 1.164 | 1.141 | 1.146 | 1.146 | -0.023 (-1.97%) | 2,543,800 |
| 15 Dec 2022 | CNY | 1.166 | 1.169 | 1.153 | 1.169 | 1.169 | -0.006 (-0.51%) | 2,558,600 |
| 14 Dec 2022 | CNY | 1.176 | 1.186 | 1.172 | 1.175 | 1.175 | +0.003 (+0.26%) | 1,609,220 |
| 13 Dec 2022 | CNY | 1.166 | 1.183 | 1.166 | 1.172 | 1.172 | +0.005 (+0.43%) | 2,344,900 |
| 12 Dec 2022 | CNY | 1.195 | 1.195 | 1.166 | 1.167 | 1.167 | -0.031 (-2.59%) | 5,653,400 |
| 9 Dec 2022 | CNY | 1.184 | 1.198 | 1.176 | 1.198 | 1.198 | +0.018 (+1.53%) | 4,246,400 |
| 8 Dec 2022 | CNY | 1.18 | 1.191 | 1.177 | 1.18 | 1.18 | -0.003 (-0.25%) | 2,383,600 |
| 7 Dec 2022 | CNY | 1.183 | 1.195 | 1.179 | 1.183 | 1.183 | -0.005 (-0.42%) | 2,957,200 |
| 6 Dec 2022 | CNY | 1.181 | 1.191 | 1.171 | 1.188 | 1.188 | -0.004 (-0.34%) | 2,359,200 |
| 5 Dec 2022 | CNY | 1.178 | 1.194 | 1.17 | 1.192 | 1.192 | +0.024 (+2.05%) | 3,673,800 |
| 2 Dec 2022 | CNY | 1.184 | 1.184 | 1.166 | 1.168 | 1.168 | -0.019 (-1.60%) | 3,210,100 |
| 1 Dec 2022 | CNY | 1.195 | 1.201 | 1.181 | 1.187 | 1.187 | +0.026 (+2.24%) | 3,120,400 |
