| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | CNY | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.012 (+1.23%) | 284,200 |
| 6 Jan 2023 | CNY | 0.976 | 0.98 | 0.975 | 0.978 | 0.978 | +0.001 (+0.10%) | 181,600 |
| 5 Jan 2023 | CNY | 0.96 | 0.978 | 0.959 | 0.977 | 0.977 | +0.017 (+1.77%) | 141,500 |
| 4 Jan 2023 | CNY | 0.959 | 0.963 | 0.955 | 0.96 | 0.96 | +0.001 (+0.10%) | 131,926 |
| 3 Jan 2023 | CNY | 0.948 | 0.959 | 0.943 | 0.959 | 0.959 | +0.003 (+0.31%) | 44,000 |
| 30 Dec 2022 | CNY | 0.954 | 0.958 | 0.952 | 0.956 | 0.956 | +0.005 (+0.53%) | 64,200 |
| 29 Dec 2022 | CNY | 0.946 | 0.953 | 0.941 | 0.951 | 0.951 | -0.005 (-0.52%) | 345,000 |
| 28 Dec 2022 | CNY | 0.95 | 0.956 | 0.95 | 0.956 | 0.956 | +0.002 (+0.21%) | 0 |
| 27 Dec 2022 | CNY | 0.937 | 0.955 | 0.937 | 0.954 | 0.954 | +0.008 (+0.85%) | 23,748 |
| 26 Dec 2022 | CNY | 0.936 | 0.952 | 0.936 | 0.946 | 0.946 | +0.001 (+0.11%) | 48,000 |
| 23 Dec 2022 | CNY | 0.959 | 0.959 | 0.942 | 0.945 | 0.945 | -0.004 (-0.42%) | 59,965 |
| 22 Dec 2022 | CNY | 0.95 | 0.954 | 0.947 | 0.949 | 0.949 | +0.007 (+0.74%) | 0 |
| 21 Dec 2022 | CNY | 0.939 | 0.949 | 0.939 | 0.942 | 0.942 | +0.002 (+0.21%) | 172,242 |
| 20 Dec 2022 | CNY | 0.95 | 0.95 | 0.932 | 0.94 | 0.94 | -0.023 (-2.39%) | 137,476 |
| 19 Dec 2022 | CNY | 0.97 | 0.97 | 0.953 | 0.963 | 0.963 | -0.005 (-0.52%) | 120,900 |
| 16 Dec 2022 | CNY | 0.98 | 0.98 | 0.964 | 0.968 | 0.968 | 0.0 (0.0%) | 121,979 |
| 15 Dec 2022 | CNY | 0.969 | 0.972 | 0.964 | 0.968 | 0.968 | -0.001 (-0.10%) | 89,679 |
| 14 Dec 2022 | CNY | 0.967 | 0.974 | 0.962 | 0.969 | 0.969 | +0.001 (+0.10%) | 164,600 |
| 13 Dec 2022 | CNY | 0.963 | 0.969 | 0.962 | 0.968 | 0.968 | 0.0 (0.0%) | 0 |
| 12 Dec 2022 | CNY | 0.971 | 0.974 | 0.965 | 0.968 | 0.968 | -0.005 (-0.51%) | 0 |
| 9 Dec 2022 | CNY | 0.963 | 0.976 | 0.961 | 0.973 | 0.973 | +0.008 (+0.83%) | 2,113,436 |
| 8 Dec 2022 | CNY | 0.963 | 0.967 | 0.958 | 0.965 | 0.965 | +0.001 (+0.10%) | 3,000 |
| 7 Dec 2022 | CNY | 0.972 | 0.972 | 0.958 | 0.964 | 0.964 | -0.01 (-1.03%) | 679,265 |
| 5 Dec 2022 | CNY | 0.967 | 0.976 | 0.965 | 0.974 | 0.974 | +0.021 (+2.20%) | 126,000 |
| 2 Dec 2022 | CNY | 0.958 | 0.958 | 0.95 | 0.953 | 0.953 | -0.009 (-0.94%) | 551,500 |
| 1 Dec 2022 | CNY | 0.964 | 0.98 | 0.957 | 0.962 | 0.962 | +0.01 (+1.05%) | 625,193 |
| 30 Nov 2022 | CNY | 0.959 | 0.959 | 0.947 | 0.952 | 0.952 | 0.0 (0.0%) | 828,068 |
| 29 Nov 2022 | CNY | 0.928 | 0.955 | 0.928 | 0.952 | 0.952 | +0.029 (+3.14%) | 653,704 |
| 28 Nov 2022 | CNY | 0.925 | 0.933 | 0.91 | 0.923 | 0.923 | -0.016 (-1.70%) | 679,200 |
| 25 Nov 2022 | CNY | 0.935 | 0.94 | 0.928 | 0.939 | 0.939 | -0.001 (-0.11%) | 275,668 |
