| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 1.274 | 1.274 | 1.274 | 1.274 | 1.274 | +0.003 (+0.24%) | 118,600 |
| 11 Jan 2023 | CNY | 1.271 | 1.271 | 1.271 | 1.271 | 1.271 | -0.018 (-1.40%) | 0 |
| 9 Jan 2023 | CNY | 1.289 | 1.29 | 1.289 | 1.289 | 1.289 | +0.007 (+0.55%) | 0 |
| 6 Jan 2023 | CNY | 1.269 | 1.282 | 1.269 | 1.282 | 1.282 | +0.013 (+1.02%) | 1,200 |
| 5 Jan 2023 | CNY | 1.27 | 1.27 | 1.269 | 1.269 | 1.269 | -0.006 (-0.47%) | 22,900 |
| 4 Jan 2023 | CNY | 1.273 | 1.275 | 1.273 | 1.275 | 1.275 | +0.031 (+2.49%) | 30,000 |
| 28 Dec 2022 | CNY | 1.244 | 1.244 | 1.244 | 1.244 | 1.244 | +0.011 (+0.89%) | 0 |
| 26 Dec 2022 | CNY | 1.216 | 1.233 | 1.216 | 1.233 | 1.233 | +0.017 (+1.40%) | 17,000 |
| 23 Dec 2022 | CNY | 1.23 | 1.23 | 1.215 | 1.216 | 1.216 | -0.059 (-4.63%) | 20,900 |
| 22 Dec 2022 | CNY | 1.232 | 1.275 | 1.232 | 1.275 | 1.275 | -0.002 (-0.16%) | 78,200 |
| 19 Dec 2022 | CNY | 1.277 | 1.277 | 1.277 | 1.277 | 1.277 | -0.007 (-0.55%) | 24,400 |
| 16 Dec 2022 | CNY | 1.283 | 1.284 | 1.283 | 1.284 | 1.284 | +0.003 (+0.23%) | 5,000 |
| 15 Dec 2022 | CNY | 1.281 | 1.281 | 1.281 | 1.281 | 1.281 | -0.014 (-1.08%) | 0 |
| 14 Dec 2022 | CNY | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0.0 (0.0%) | 0 |
| 9 Dec 2022 | CNY | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | -0.018 (-1.37%) | 0 |
| 8 Dec 2022 | CNY | 1.313 | 1.313 | 1.313 | 1.313 | 1.313 | 0.0 (0.0%) | 0 |
| 6 Dec 2022 | CNY | 1.308 | 1.313 | 1.308 | 1.313 | 1.313 | 0.0 (0.0%) | 29,101 |
| 5 Dec 2022 | CNY | 1.313 | 1.313 | 1.313 | 1.313 | 1.313 | -0.012 (-0.91%) | 52,700 |
| 28 Nov 2022 | CNY | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | -0.025 (-1.85%) | 0 |
| 22 Nov 2022 | CNY | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.014 (-1.03%) | 0 |
| 18 Nov 2022 | CNY | 1.362 | 1.364 | 1.362 | 1.364 | 1.364 | -0.012 (-0.87%) | 1,500 |
| 17 Nov 2022 | CNY | 1.376 | 1.491 | 1.376 | 1.376 | 1.376 | 0.0 (0.0%) | 0 |
| 16 Nov 2022 | CNY | 1.417 | 1.496 | 1.376 | 1.376 | 1.376 | -0.041 (-2.89%) | 5,600 |
| 15 Nov 2022 | CNY | 1.422 | 1.422 | 1.342 | 1.417 | 1.417 | +0.036 (+2.61%) | 0 |
| 14 Nov 2022 | CNY | 1.366 | 1.381 | 1.351 | 1.381 | 1.381 | -0.03 (-2.13%) | 7,700 |
| 11 Nov 2022 | CNY | 1.408 | 1.411 | 1.376 | 1.411 | 1.411 | +0.03 (+2.17%) | 47,300 |
| 9 Nov 2022 | CNY | 1.37 | 1.383 | 1.368 | 1.381 | 1.381 | +0.029 (+2.14%) | 20,400 |
| 8 Nov 2022 | CNY | 1.503 | 1.503 | 1.327 | 1.352 | 1.352 | -0.014 (-1.02%) | 591,936 |
| 4 Nov 2022 | CNY | 1.355 | 1.366 | 1.355 | 1.366 | 1.366 | +0.041 (+3.09%) | 1,100 |
| 2 Nov 2022 | CNY | 1.316 | 1.325 | 1.316 | 1.325 | 1.325 | +0.002 (+0.15%) | 1,300 |
