| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 1.735 | 1.76 | 1.735 | 1.76 | 1.76 | +0.025 (+1.44%) | 52,100 |
| 5 Jan 2023 | CNY | 1.721 | 1.749 | 1.721 | 1.735 | 1.735 | 0.0 (0.0%) | 136,900 |
| 4 Jan 2023 | CNY | 1.738 | 1.738 | 1.71 | 1.735 | 1.735 | +0.01 (+0.58%) | 137,500 |
| 3 Jan 2023 | CNY | 1.689 | 1.725 | 1.683 | 1.725 | 1.725 | +0.039 (+2.31%) | 206,000 |
| 30 Dec 2022 | CNY | 1.66 | 1.686 | 1.66 | 1.686 | 1.686 | +0.021 (+1.26%) | 504,200 |
| 29 Dec 2022 | CNY | 1.677 | 1.677 | 1.652 | 1.665 | 1.665 | -0.005 (-0.30%) | 9,000 |
| 28 Dec 2022 | CNY | 1.651 | 1.676 | 1.651 | 1.67 | 1.67 | 0.0 (0.0%) | 1,419,600 |
| 27 Dec 2022 | CNY | 1.681 | 1.688 | 1.665 | 1.67 | 1.67 | -0.04 (-2.34%) | 93,200 |
| 26 Dec 2022 | CNY | 1.665 | 1.716 | 1.65 | 1.71 | 1.71 | +0.016 (+0.94%) | 305,700 |
| 23 Dec 2022 | CNY | 1.725 | 1.73 | 1.658 | 1.694 | 1.694 | -0.039 (-2.25%) | 273,500 |
| 22 Dec 2022 | CNY | 1.725 | 1.74 | 1.68 | 1.733 | 1.733 | -0.007 (-0.40%) | 106,400 |
| 21 Dec 2022 | CNY | 1.71 | 1.74 | 1.7 | 1.74 | 1.74 | +0.015 (+0.87%) | 143,800 |
| 20 Dec 2022 | CNY | 1.74 | 1.74 | 1.71 | 1.725 | 1.725 | -0.003 (-0.17%) | 7,000 |
| 19 Dec 2022 | CNY | 1.74 | 1.75 | 1.705 | 1.728 | 1.728 | -0.016 (-0.92%) | 122,200 |
| 16 Dec 2022 | CNY | 1.725 | 1.755 | 1.725 | 1.744 | 1.744 | -0.011 (-0.63%) | 106,200 |
| 15 Dec 2022 | CNY | 1.74 | 1.755 | 1.74 | 1.755 | 1.755 | +0.005 (+0.29%) | 19,100 |
| 14 Dec 2022 | CNY | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.009 (-0.51%) | 49,400 |
| 13 Dec 2022 | CNY | 1.751 | 1.759 | 1.741 | 1.759 | 1.759 | +0.018 (+1.03%) | 309,600 |
| 12 Dec 2022 | CNY | 1.769 | 1.769 | 1.741 | 1.741 | 1.741 | -0.015 (-0.85%) | 223,200 |
| 9 Dec 2022 | CNY | 1.75 | 1.765 | 1.75 | 1.756 | 1.756 | +0.016 (+0.92%) | 710,500 |
| 8 Dec 2022 | CNY | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.004 (-0.23%) | 13,700 |
| 7 Dec 2022 | CNY | 1.749 | 1.749 | 1.744 | 1.744 | 1.744 | +0.004 (+0.23%) | 700 |
| 6 Dec 2022 | CNY | 1.736 | 1.74 | 1.735 | 1.74 | 1.74 | +0.01 (+0.58%) | 180,700 |
| 5 Dec 2022 | CNY | 1.749 | 1.75 | 1.729 | 1.73 | 1.73 | -0.019 (-1.09%) | 1,495,000 |
| 2 Dec 2022 | CNY | 1.742 | 1.755 | 1.727 | 1.749 | 1.749 | -0.001 (-0.06%) | 188,800 |
| 1 Dec 2022 | CNY | 1.735 | 1.755 | 1.735 | 1.75 | 1.75 | 0.0 (0.0%) | 148,200 |
| 30 Nov 2022 | CNY | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | -0.005 (-0.28%) | 13,000 |
| 29 Nov 2022 | CNY | 1.74 | 1.755 | 1.74 | 1.755 | 1.755 | 0.0 (0.0%) | 49,200 |
| 28 Nov 2022 | CNY | 1.725 | 1.755 | 1.695 | 1.755 | 1.755 | +0.006 (+0.34%) | 28,100 |
| 25 Nov 2022 | CNY | 1.725 | 1.75 | 1.725 | 1.749 | 1.749 | +0.009 (+0.52%) | 22,700 |
