| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 0.835 | 0.846 | 0.835 | 0.839 | 0.839 | +0.008 (+0.96%) | 19,408,600 |
| 11 Jan 2023 | CNY | 0.84 | 0.843 | 0.829 | 0.831 | 0.831 | -0.008 (-0.95%) | 25,335,350 |
| 10 Jan 2023 | CNY | 0.837 | 0.845 | 0.829 | 0.839 | 0.839 | +0.007 (+0.84%) | 14,554,000 |
| 9 Jan 2023 | CNY | 0.832 | 0.845 | 0.83 | 0.832 | 0.832 | 0.0 (0.0%) | 17,798,900 |
| 6 Jan 2023 | CNY | 0.81 | 0.842 | 0.807 | 0.832 | 0.832 | +0.024 (+2.97%) | 18,868,700 |
| 5 Jan 2023 | CNY | 0.791 | 0.812 | 0.79 | 0.808 | 0.808 | +0.017 (+2.15%) | 13,669,900 |
| 4 Jan 2023 | CNY | 0.804 | 0.805 | 0.787 | 0.791 | 0.791 | -0.014 (-1.74%) | 17,005,250 |
| 3 Jan 2023 | CNY | 0.8 | 0.807 | 0.788 | 0.805 | 0.805 | +0.004 (+0.50%) | 10,483,700 |
| 30 Dec 2022 | CNY | 0.809 | 0.813 | 0.8 | 0.801 | 0.801 | -0.001 (-0.12%) | 8,617,250 |
| 29 Dec 2022 | CNY | 0.8 | 0.81 | 0.8 | 0.802 | 0.802 | 0.0 (0.0%) | 8,729,860 |
| 28 Dec 2022 | CNY | 0.807 | 0.807 | 0.792 | 0.802 | 0.802 | -0.005 (-0.62%) | 7,301,300 |
| 27 Dec 2022 | CNY | 0.795 | 0.808 | 0.795 | 0.807 | 0.807 | +0.007 (+0.88%) | 7,637,550 |
| 26 Dec 2022 | CNY | 0.78 | 0.8 | 0.769 | 0.8 | 0.8 | +0.028 (+3.63%) | 8,038,400 |
| 23 Dec 2022 | CNY | 0.775 | 0.78 | 0.767 | 0.772 | 0.772 | -0.009 (-1.15%) | 11,406,850 |
| 22 Dec 2022 | CNY | 0.802 | 0.805 | 0.777 | 0.781 | 0.781 | -0.018 (-2.25%) | 9,309,400 |
| 21 Dec 2022 | CNY | 0.802 | 0.805 | 0.795 | 0.799 | 0.799 | -0.009 (-1.11%) | 11,314,760 |
| 20 Dec 2022 | CNY | 0.809 | 0.819 | 0.804 | 0.808 | 0.808 | -0.005 (-0.62%) | 11,851,150 |
| 19 Dec 2022 | CNY | 0.815 | 0.828 | 0.811 | 0.813 | 0.813 | 0.0 (0.0%) | 5,280,400 |
| 16 Dec 2022 | CNY | 0.818 | 0.824 | 0.811 | 0.813 | 0.813 | -0.012 (-1.45%) | 9,284,410 |
| 15 Dec 2022 | CNY | 0.814 | 0.826 | 0.806 | 0.825 | 0.825 | +0.015 (+1.85%) | 9,875,650 |
| 14 Dec 2022 | CNY | 0.82 | 0.824 | 0.808 | 0.81 | 0.81 | -0.007 (-0.86%) | 8,504,950 |
| 13 Dec 2022 | CNY | 0.832 | 0.834 | 0.816 | 0.817 | 0.817 | -0.015 (-1.80%) | 9,792,500 |
| 12 Dec 2022 | CNY | 0.845 | 0.845 | 0.831 | 0.832 | 0.832 | -0.011 (-1.30%) | 9,335,050 |
| 9 Dec 2022 | CNY | 0.842 | 0.849 | 0.839 | 0.843 | 0.843 | -0.003 (-0.35%) | 8,521,200 |
| 8 Dec 2022 | CNY | 0.844 | 0.853 | 0.838 | 0.846 | 0.846 | +0.002 (+0.24%) | 8,825,600 |
| 7 Dec 2022 | CNY | 0.834 | 0.85 | 0.825 | 0.844 | 0.844 | +0.012 (+1.44%) | 10,091,150 |
| 6 Dec 2022 | CNY | 0.834 | 0.841 | 0.821 | 0.832 | 0.832 | 0.0 (0.0%) | 9,385,200 |
| 5 Dec 2022 | CNY | 0.842 | 0.849 | 0.828 | 0.832 | 0.832 | -0.01 (-1.19%) | 11,833,250 |
| 2 Dec 2022 | CNY | 0.839 | 0.852 | 0.839 | 0.842 | 0.842 | +0.003 (+0.36%) | 7,901,200 |
| 1 Dec 2022 | CNY | 0.833 | 0.848 | 0.833 | 0.839 | 0.839 | +0.014 (+1.70%) | 8,950,700 |
