| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | CNY | 1.038 | 1.04 | 1.033 | 1.033 | 1.033 | +0.007 (+0.68%) | 5,615,900 |
| 29 Dec 2022 | CNY | 1.029 | 1.031 | 1.026 | 1.026 | 1.026 | -0.009 (-0.87%) | 3,955,200 |
| 28 Dec 2022 | CNY | 1.036 | 1.036 | 1.027 | 1.035 | 1.035 | -0.003 (-0.29%) | 2,080,600 |
| 27 Dec 2022 | CNY | 1.031 | 1.04 | 1.031 | 1.038 | 1.038 | +0.007 (+0.68%) | 2,044,100 |
| 26 Dec 2022 | CNY | 1.033 | 1.034 | 1.03 | 1.031 | 1.031 | -0.004 (-0.39%) | 2,273,800 |
| 23 Dec 2022 | CNY | 1.037 | 1.038 | 1.03 | 1.035 | 1.035 | -0.013 (-1.24%) | 5,875,100 |
| 22 Dec 2022 | CNY | 1.038 | 1.049 | 1.038 | 1.048 | 1.048 | +0.017 (+1.65%) | 5,605,200 |
| 21 Dec 2022 | CNY | 1.028 | 1.032 | 1.027 | 1.031 | 1.031 | +0.013 (+1.28%) | 4,014,700 |
| 20 Dec 2022 | CNY | 1.03 | 1.031 | 1.009 | 1.018 | 1.018 | -0.011 (-1.07%) | 9,078,526 |
| 19 Dec 2022 | CNY | 1.028 | 1.029 | 1.026 | 1.029 | 1.029 | -0.009 (-0.87%) | 6,317,100 |
| 16 Dec 2022 | CNY | 1.034 | 1.039 | 1.03 | 1.038 | 1.038 | -0.026 (-2.44%) | 7,838,000 |
| 15 Dec 2022 | CNY | 1.063 | 1.067 | 1.061 | 1.064 | 1.064 | -0.005 (-0.47%) | 6,664,800 |
| 14 Dec 2022 | CNY | 1.06 | 1.07 | 1.06 | 1.069 | 1.069 | +0.016 (+1.52%) | 11,490,900 |
| 13 Dec 2022 | CNY | 1.051 | 1.054 | 1.049 | 1.053 | 1.053 | +0.006 (+0.57%) | 6,117,800 |
| 12 Dec 2022 | CNY | 1.042 | 1.048 | 1.041 | 1.047 | 1.047 | -0.005 (-0.48%) | 4,226,100 |
| 9 Dec 2022 | CNY | 1.047 | 1.054 | 1.043 | 1.052 | 1.052 | +0.009 (+0.86%) | 8,798,100 |
| 8 Dec 2022 | CNY | 1.032 | 1.044 | 1.032 | 1.043 | 1.043 | +0.005 (+0.48%) | 4,842,800 |
| 7 Dec 2022 | CNY | 1.048 | 1.048 | 1.038 | 1.038 | 1.038 | -0.014 (-1.33%) | 8,072,600 |
| 6 Dec 2022 | CNY | 1.058 | 1.059 | 1.051 | 1.052 | 1.052 | -0.011 (-1.03%) | 10,735,100 |
| 5 Dec 2022 | CNY | 1.07 | 1.071 | 1.062 | 1.063 | 1.063 | -0.005 (-0.47%) | 8,373,300 |
| 2 Dec 2022 | CNY | 1.066 | 1.07 | 1.065 | 1.068 | 1.068 | -0.01 (-0.93%) | 12,409,226 |
| 1 Dec 2022 | CNY | 1.081 | 1.087 | 1.073 | 1.078 | 1.078 | +0.015 (+1.41%) | 20,264,700 |
| 30 Nov 2022 | CNY | 1.064 | 1.066 | 1.06 | 1.063 | 1.063 | -0.006 (-0.56%) | 9,877,200 |
| 29 Nov 2022 | CNY | 1.068 | 1.071 | 1.065 | 1.069 | 1.069 | -0.01 (-0.93%) | 20,039,500 |
| 28 Nov 2022 | CNY | 1.08 | 1.083 | 1.074 | 1.079 | 1.079 | -0.007 (-0.64%) | 11,400,300 |
| 25 Nov 2022 | CNY | 1.081 | 1.089 | 1.081 | 1.086 | 1.086 | +0.009 (+0.84%) | 11,235,200 |
| 24 Nov 2022 | CNY | 1.074 | 1.08 | 1.072 | 1.077 | 1.077 | +0.009 (+0.84%) | 8,986,800 |
| 23 Nov 2022 | CNY | 1.058 | 1.07 | 1.058 | 1.068 | 1.068 | +0.015 (+1.42%) | 12,066,500 |
| 22 Nov 2022 | CNY | 1.058 | 1.059 | 1.05 | 1.053 | 1.053 | -0.002 (-0.19%) | 10,181,400 |
| 21 Nov 2022 | CNY | 1.064 | 1.064 | 1.054 | 1.055 | 1.055 | +0.001 (+0.09%) | 6,843,300 |
