| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 1.547 | 1.551 | 1.547 | 1.551 | 1.551 | +0.004 (+0.26%) | 13,132,308 |
| 4 Jan 2023 | CNY | 1.545 | 1.549 | 1.545 | 1.547 | 1.547 | +0.002 (+0.13%) | 12,100,792 |
| 3 Jan 2023 | CNY | 1.544 | 1.546 | 1.542 | 1.545 | 1.545 | +0.002 (+0.13%) | 17,862,621 |
| 30 Dec 2022 | CNY | 1.541 | 1.544 | 1.54 | 1.543 | 1.543 | +0.002 (+0.13%) | 9,463,478 |
| 29 Dec 2022 | CNY | 1.54 | 1.541 | 1.539 | 1.541 | 1.541 | 0.0 (0.0%) | 11,347,934 |
| 28 Dec 2022 | CNY | 1.54 | 1.543 | 1.54 | 1.541 | 1.541 | +0.002 (+0.13%) | 20,502,913 |
| 27 Dec 2022 | CNY | 1.537 | 1.539 | 1.537 | 1.539 | 1.539 | +0.004 (+0.26%) | 6,559,916 |
| 26 Dec 2022 | CNY | 1.534 | 1.535 | 1.534 | 1.535 | 1.535 | +0.002 (+0.13%) | 9,384,530 |
| 23 Dec 2022 | CNY | 1.532 | 1.533 | 1.531 | 1.533 | 1.533 | +0.001 (+0.07%) | 22,119,028 |
| 22 Dec 2022 | CNY | 1.534 | 1.534 | 1.531 | 1.532 | 1.532 | -0.001 (-0.07%) | 13,444,430 |
| 21 Dec 2022 | CNY | 1.531 | 1.534 | 1.53 | 1.533 | 1.533 | +0.003 (+0.20%) | 27,370,370 |
| 20 Dec 2022 | CNY | 1.532 | 1.532 | 1.53 | 1.53 | 1.53 | -0.001 (-0.07%) | 5,710,500 |
| 19 Dec 2022 | CNY | 1.534 | 1.535 | 1.531 | 1.531 | 1.531 | -0.005 (-0.33%) | 6,691,400 |
| 16 Dec 2022 | CNY | 1.534 | 1.536 | 1.533 | 1.536 | 1.536 | +0.002 (+0.13%) | 8,919,719 |
| 15 Dec 2022 | CNY | 1.533 | 1.534 | 1.531 | 1.534 | 1.534 | +0.004 (+0.26%) | 254,200 |
| 14 Dec 2022 | CNY | 1.534 | 1.534 | 1.529 | 1.53 | 1.53 | -0.006 (-0.39%) | 26,123,284 |
| 13 Dec 2022 | CNY | 1.54 | 1.542 | 1.535 | 1.536 | 1.536 | -0.006 (-0.39%) | 14,789,484 |
| 12 Dec 2022 | CNY | 1.542 | 1.543 | 1.542 | 1.542 | 1.542 | 0.0 (0.0%) | 9,698,880 |
| 9 Dec 2022 | CNY | 1.545 | 1.545 | 1.542 | 1.542 | 1.542 | -0.004 (-0.26%) | 28,104,973 |
| 8 Dec 2022 | CNY | 1.544 | 1.546 | 1.544 | 1.546 | 1.546 | -0.002 (-0.13%) | 34,127,226 |
| 7 Dec 2022 | CNY | 1.551 | 1.551 | 1.547 | 1.548 | 1.548 | -0.004 (-0.26%) | 6,170,400 |
| 6 Dec 2022 | CNY | 1.552 | 1.553 | 1.552 | 1.552 | 1.552 | -0.001 (-0.06%) | 13,134,900 |
| 5 Dec 2022 | CNY | 1.553 | 1.554 | 1.552 | 1.553 | 1.553 | -0.001 (-0.06%) | 12,306,320 |
| 2 Dec 2022 | CNY | 1.554 | 1.554 | 1.552 | 1.554 | 1.554 | 0.0 (0.0%) | 5,161,600 |
| 1 Dec 2022 | CNY | 1.553 | 1.554 | 1.552 | 1.554 | 1.554 | 0.0 (0.0%) | 2,000 |
| 30 Nov 2022 | CNY | 1.554 | 1.555 | 1.552 | 1.554 | 1.554 | -0.001 (-0.06%) | 6,600 |
| 29 Nov 2022 | CNY | 1.557 | 1.557 | 1.553 | 1.555 | 1.555 | -0.003 (-0.19%) | 14,379,536 |
| 28 Nov 2022 | CNY | 1.557 | 1.558 | 1.556 | 1.558 | 1.558 | -0.001 (-0.06%) | 18,375,481 |
| 25 Nov 2022 | CNY | 1.559 | 1.56 | 1.559 | 1.559 | 1.559 | +0.001 (+0.06%) | 25,722,346 |
| 24 Nov 2022 | CNY | 1.556 | 1.558 | 1.555 | 1.558 | 1.558 | +0.002 (+0.13%) | 27,007,470 |
