| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 1,609,215 |
| 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 |
| 30 Nov 2022 | CNY | 1.161 | 1.17 | 1.153 | 1.161 | 1.161 | 0.0 (0.0%) | 2,471,700 |
| 29 Nov 2022 | CNY | 1.145 | 1.161 | 1.139 | 1.161 | 1.161 | +0.018 (+1.57%) | 2,789,200 |
| 28 Nov 2022 | CNY | 1.149 | 1.149 | 1.125 | 1.143 | 1.143 | -0.017 (-1.47%) | 2,255,600 |
| 25 Nov 2022 | CNY | 1.155 | 1.171 | 1.155 | 1.16 | 1.16 | -0.006 (-0.51%) | 2,427,600 |
| 24 Nov 2022 | CNY | 1.166 | 1.177 | 1.16 | 1.166 | 1.166 | +0.008 (+0.69%) | 2,979,100 |
| 23 Nov 2022 | CNY | 1.16 | 1.163 | 1.148 | 1.158 | 1.158 | +0.005 (+0.43%) | 2,529,900 |
| 22 Nov 2022 | CNY | 1.161 | 1.167 | 1.149 | 1.153 | 1.153 | -0.008 (-0.69%) | 2,752,300 |
| 21 Nov 2022 | CNY | 1.15 | 1.162 | 1.137 | 1.161 | 1.161 | +0.002 (+0.17%) | 2,688,400 |
| 18 Nov 2022 | CNY | 1.182 | 1.182 | 1.156 | 1.159 | 1.159 | -0.018 (-1.53%) | 2,446,000 |
| 17 Nov 2022 | CNY | 1.188 | 1.188 | 1.163 | 1.177 | 1.177 | -0.019 (-1.59%) | 2,760,600 |
| 16 Nov 2022 | CNY | 1.208 | 1.208 | 1.194 | 1.196 | 1.196 | -0.012 (-0.99%) | 2,822,100 |
| 15 Nov 2022 | CNY | 1.196 | 1.208 | 1.18 | 1.208 | 1.208 | +0.017 (+1.43%) | 3,475,400 |
| 14 Nov 2022 | CNY | 1.22 | 1.225 | 1.186 | 1.191 | 1.191 | -0.025 (-2.06%) | 3,925,300 |
| 11 Nov 2022 | CNY | 1.223 | 1.234 | 1.208 | 1.216 | 1.216 | +0.032 (+2.70%) | 4,098,700 |
| 10 Nov 2022 | CNY | 1.204 | 1.204 | 1.179 | 1.184 | 1.184 | -0.025 (-2.07%) | 2,654,800 |
| 9 Nov 2022 | CNY | 1.21 | 1.232 | 1.209 | 1.209 | 1.209 | +0.004 (+0.33%) | 5,082,300 |
| 8 Nov 2022 | CNY | 1.198 | 1.213 | 1.193 | 1.205 | 1.205 | +0.001 (+0.08%) | 5,547,900 |
| 7 Nov 2022 | CNY | 1.184 | 1.216 | 1.184 | 1.204 | 1.204 | +0.026 (+2.21%) | 3,848,100 |
