| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 1.413 | 1.428 | 1.409 | 1.417 | 1.417 | +0.003 (+0.21%) | 55,188,500 |
| 21 Nov 2022 | CNY | 1.416 | 1.416 | 1.399 | 1.414 | 1.414 | -0.005 (-0.35%) | 58,557,300 |
| 18 Nov 2022 | CNY | 1.415 | 1.428 | 1.415 | 1.419 | 1.419 | -0.003 (-0.21%) | 62,995,000 |
| 17 Nov 2022 | CNY | 1.426 | 1.427 | 1.413 | 1.422 | 1.422 | -0.009 (-0.63%) | 69,227,600 |
| 16 Nov 2022 | CNY | 1.433 | 1.437 | 1.427 | 1.431 | 1.431 | -0.002 (-0.14%) | 48,643,900 |
| 15 Nov 2022 | CNY | 1.42 | 1.435 | 1.415 | 1.433 | 1.433 | +0.014 (+0.99%) | 55,205,100 |
| 14 Nov 2022 | CNY | 1.42 | 1.444 | 1.416 | 1.419 | 1.419 | +0.002 (+0.14%) | 53,806,200 |
| 11 Nov 2022 | CNY | 1.403 | 1.433 | 1.402 | 1.417 | 1.417 | +0.031 (+2.24%) | 61,057,800 |
| 10 Nov 2022 | CNY | 1.384 | 1.391 | 1.37 | 1.386 | 1.386 | -0.001 (-0.07%) | 49,129,800 |
| 9 Nov 2022 | CNY | 1.383 | 1.397 | 1.383 | 1.387 | 1.387 | +0.004 (+0.29%) | 46,170,400 |
| 8 Nov 2022 | CNY | 1.385 | 1.387 | 1.378 | 1.383 | 1.383 | -0.002 (-0.14%) | 54,848,400 |
| 7 Nov 2022 | CNY | 1.37 | 1.39 | 1.368 | 1.385 | 1.385 | +0.012 (+0.87%) | 50,160,700 |
| 4 Nov 2022 | CNY | 1.343 | 1.38 | 1.343 | 1.373 | 1.373 | +0.024 (+1.78%) | 51,432,700 |
| 3 Nov 2022 | CNY | 1.35 | 1.352 | 1.342 | 1.349 | 1.349 | -0.006 (-0.44%) | 51,426,700 |
| 2 Nov 2022 | CNY | 1.337 | 1.361 | 1.332 | 1.355 | 1.355 | +0.017 (+1.27%) | 50,444,300 |
| 1 Nov 2022 | CNY | 1.318 | 1.338 | 1.315 | 1.338 | 1.338 | +0.02 (+1.52%) | 39,493,992 |
| 31 Oct 2022 | CNY | 1.336 | 1.336 | 1.314 | 1.318 | 1.318 | -0.022 (-1.64%) | 41,515,100 |
| 28 Oct 2022 | CNY | 1.374 | 1.374 | 1.334 | 1.34 | 1.34 | -0.035 (-2.55%) | 42,349,200 |
| 27 Oct 2022 | CNY | 1.374 | 1.383 | 1.369 | 1.375 | 1.375 | +0.002 (+0.15%) | 31,194,700 |
| 26 Oct 2022 | CNY | 1.38 | 1.383 | 1.366 | 1.373 | 1.373 | 0.0 (0.0%) | 42,457,100 |
| 25 Oct 2022 | CNY | 1.381 | 1.384 | 1.362 | 1.373 | 1.373 | -0.011 (-0.79%) | 38,704,400 |
| 24 Oct 2022 | CNY | 1.408 | 1.415 | 1.374 | 1.384 | 1.384 | -0.024 (-1.70%) | 41,566,600 |
| 21 Oct 2022 | CNY | 1.403 | 1.417 | 1.402 | 1.408 | 1.408 | +0.006 (+0.43%) | 32,789,300 |
| 20 Oct 2022 | CNY | 1.413 | 1.417 | 1.398 | 1.402 | 1.402 | -0.014 (-0.99%) | 35,809,700 |
| 19 Oct 2022 | CNY | 1.425 | 1.43 | 1.414 | 1.416 | 1.416 | -0.01 (-0.70%) | 23,521,200 |
| 18 Oct 2022 | CNY | 1.424 | 1.433 | 1.42 | 1.426 | 1.426 | +0.001 (+0.07%) | 26,767,900 |
| 17 Oct 2022 | CNY | 1.423 | 1.426 | 1.402 | 1.425 | 1.425 | -0.001 (-0.07%) | 25,081,200 |
| 14 Oct 2022 | CNY | 1.415 | 1.431 | 1.412 | 1.426 | 1.426 | +0.016 (+1.13%) | 34,964,300 |
| 13 Oct 2022 | CNY | 1.417 | 1.418 | 1.394 | 1.41 | 1.41 | -0.009 (-0.63%) | 39,016,500 |
| 12 Oct 2022 | CNY | 1.404 | 1.42 | 1.381 | 1.419 | 1.419 | +0.017 (+1.21%) | 39,017,100 |
