| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 1.037 | 1.037 | 1.024 | 1.029 | 1.029 | +0.002 (+0.19%) | 27,349,700 |
| 29 Nov 2022 | CNY | 1.023 | 1.033 | 1.016 | 1.027 | 1.027 | +0.008 (+0.79%) | 24,712,500 |
| 28 Nov 2022 | CNY | 1.025 | 1.03 | 1.006 | 1.019 | 1.019 | -0.011 (-1.07%) | 25,788,800 |
| 25 Nov 2022 | CNY | 1.055 | 1.055 | 1.028 | 1.03 | 1.03 | -0.018 (-1.72%) | 23,046,000 |
| 24 Nov 2022 | CNY | 1.051 | 1.059 | 1.045 | 1.048 | 1.048 | -0.003 (-0.29%) | 23,962,300 |
| 23 Nov 2022 | CNY | 1.033 | 1.055 | 1.028 | 1.051 | 1.051 | +0.018 (+1.74%) | 26,288,900 |
| 22 Nov 2022 | CNY | 1.053 | 1.053 | 1.029 | 1.033 | 1.033 | -0.023 (-2.18%) | 26,077,200 |
| 21 Nov 2022 | CNY | 1.037 | 1.058 | 1.033 | 1.056 | 1.056 | +0.008 (+0.76%) | 26,986,800 |
| 18 Nov 2022 | CNY | 1.042 | 1.059 | 1.034 | 1.048 | 1.048 | +0.006 (+0.58%) | 25,103,700 |
| 17 Nov 2022 | CNY | 1.054 | 1.054 | 1.03 | 1.042 | 1.042 | -0.015 (-1.42%) | 28,655,700 |
| 16 Nov 2022 | CNY | 1.078 | 1.078 | 1.055 | 1.057 | 1.057 | -0.02 (-1.86%) | 24,876,000 |
| 15 Nov 2022 | CNY | 1.058 | 1.078 | 1.054 | 1.077 | 1.077 | +0.019 (+1.80%) | 26,165,400 |
| 14 Nov 2022 | CNY | 1.091 | 1.091 | 1.054 | 1.058 | 1.058 | -0.028 (-2.58%) | 31,602,200 |
| 11 Nov 2022 | CNY | 1.093 | 1.098 | 1.078 | 1.086 | 1.086 | +0.022 (+2.07%) | 26,609,800 |
| 10 Nov 2022 | CNY | 1.076 | 1.082 | 1.058 | 1.064 | 1.064 | -0.023 (-2.12%) | 25,044,400 |
| 9 Nov 2022 | CNY | 1.102 | 1.105 | 1.086 | 1.087 | 1.087 | -0.02 (-1.81%) | 26,995,000 |
| 8 Nov 2022 | CNY | 1.12 | 1.121 | 1.097 | 1.107 | 1.107 | -0.01 (-0.90%) | 22,105,400 |
| 7 Nov 2022 | CNY | 1.12 | 1.129 | 1.109 | 1.117 | 1.117 | -0.002 (-0.18%) | 23,389,000 |
| 4 Nov 2022 | CNY | 1.078 | 1.12 | 1.077 | 1.119 | 1.119 | +0.046 (+4.29%) | 22,517,000 |
| 3 Nov 2022 | CNY | 1.078 | 1.09 | 1.068 | 1.073 | 1.073 | -0.005 (-0.46%) | 22,879,200 |
| 2 Nov 2022 | CNY | 1.065 | 1.084 | 1.054 | 1.078 | 1.078 | +0.018 (+1.70%) | 23,340,800 |
| 1 Nov 2022 | CNY | 1.025 | 1.061 | 1.023 | 1.06 | 1.06 | +0.042 (+4.13%) | 22,764,000 |
| 31 Oct 2022 | CNY | 1.037 | 1.037 | 1.015 | 1.018 | 1.018 | -0.009 (-0.88%) | 21,539,100 |
| 28 Oct 2022 | CNY | 1.06 | 1.065 | 1.023 | 1.027 | 1.027 | -0.039 (-3.66%) | 23,924,200 |
| 27 Oct 2022 | CNY | 1.086 | 1.102 | 1.065 | 1.066 | 1.066 | -0.011 (-1.02%) | 23,412,000 |
| 26 Oct 2022 | CNY | 1.053 | 1.084 | 1.053 | 1.077 | 1.077 | +0.015 (+1.41%) | 20,664,700 |
| 25 Oct 2022 | CNY | 1.036 | 1.071 | 1.033 | 1.062 | 1.062 | +0.021 (+2.02%) | 21,905,010 |
| 24 Oct 2022 | CNY | 1.05 | 1.069 | 1.033 | 1.041 | 1.041 | -0.018 (-1.70%) | 24,765,000 |
| 21 Oct 2022 | CNY | 1.065 | 1.071 | 1.053 | 1.059 | 1.059 | -0.001 (-0.09%) | 18,974,500 |
| 20 Oct 2022 | CNY | 1.081 | 1.081 | 1.046 | 1.06 | 1.06 | -0.026 (-2.39%) | 24,244,800 |
