| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2022 | CNY | 1.145 | 1.148 | 1.14 | 1.146 | 1.146 | -0.004 (-0.35%) | 10,638,000 |
| 28 Dec 2022 | CNY | 1.152 | 1.155 | 1.148 | 1.15 | 1.15 | -0.006 (-0.52%) | 11,176,800 |
| 27 Dec 2022 | CNY | 1.148 | 1.157 | 1.148 | 1.156 | 1.156 | +0.012 (+1.05%) | 7,708,400 |
| 26 Dec 2022 | CNY | 1.129 | 1.145 | 1.129 | 1.144 | 1.144 | +0.013 (+1.15%) | 8,903,186 |
| 23 Dec 2022 | CNY | 1.129 | 1.135 | 1.124 | 1.131 | 1.131 | -0.004 (-0.35%) | 13,719,500 |
| 22 Dec 2022 | CNY | 1.149 | 1.152 | 1.13 | 1.135 | 1.135 | -0.008 (-0.70%) | 13,060,700 |
| 21 Dec 2022 | CNY | 1.144 | 1.153 | 1.14 | 1.143 | 1.143 | -0.006 (-0.52%) | 12,625,000 |
| 20 Dec 2022 | CNY | 1.158 | 1.159 | 1.144 | 1.149 | 1.149 | -0.012 (-1.03%) | 14,506,000 |
| 19 Dec 2022 | CNY | 1.185 | 1.186 | 1.155 | 1.161 | 1.161 | -0.025 (-2.11%) | 12,299,700 |
| 16 Dec 2022 | CNY | 1.192 | 1.192 | 1.179 | 1.186 | 1.186 | -0.001 (-0.08%) | 11,746,300 |
| 15 Dec 2022 | CNY | 1.186 | 1.19 | 1.182 | 1.187 | 1.187 | +0.001 (+0.08%) | 9,798,800 |
| 14 Dec 2022 | CNY | 1.189 | 1.193 | 1.184 | 1.186 | 1.186 | -0.004 (-0.34%) | 11,330,900 |
| 13 Dec 2022 | CNY | 1.19 | 1.195 | 1.188 | 1.19 | 1.19 | -0.003 (-0.25%) | 11,193,100 |
| 12 Dec 2022 | CNY | 1.199 | 1.2 | 1.193 | 1.193 | 1.193 | -0.012 (-1.00%) | 10,949,500 |
| 9 Dec 2022 | CNY | 1.202 | 1.207 | 1.193 | 1.205 | 1.205 | +0.007 (+0.58%) | 10,372,500 |
| 8 Dec 2022 | CNY | 1.198 | 1.204 | 1.195 | 1.198 | 1.198 | -0.006 (-0.50%) | 12,397,500 |
| 7 Dec 2022 | CNY | 1.216 | 1.22 | 1.2 | 1.204 | 1.204 | -0.008 (-0.66%) | 10,768,100 |
| 6 Dec 2022 | CNY | 1.201 | 1.215 | 1.201 | 1.212 | 1.212 | +0.006 (+0.50%) | 10,590,500 |
| 5 Dec 2022 | CNY | 1.18 | 1.208 | 1.18 | 1.206 | 1.206 | +0.025 (+2.12%) | 11,842,300 |
| 2 Dec 2022 | CNY | 1.185 | 1.19 | 1.18 | 1.181 | 1.181 | -0.01 (-0.84%) | 11,446,100 |
| 1 Dec 2022 | CNY | 1.178 | 1.194 | 1.178 | 1.191 | 1.191 | +0.018 (+1.53%) | 13,827,400 |
| 30 Nov 2022 | CNY | 1.176 | 1.178 | 1.169 | 1.173 | 1.173 | -0.003 (-0.26%) | 19,689,040 |
| 29 Nov 2022 | CNY | 1.16 | 1.177 | 1.159 | 1.176 | 1.176 | +0.023 (+1.99%) | 16,038,300 |
| 28 Nov 2022 | CNY | 1.161 | 1.161 | 1.139 | 1.153 | 1.153 | -0.011 (-0.95%) | 14,780,000 |
| 25 Nov 2022 | CNY | 1.156 | 1.167 | 1.154 | 1.164 | 1.164 | +0.004 (+0.34%) | 18,374,100 |
| 24 Nov 2022 | CNY | 1.168 | 1.168 | 1.156 | 1.16 | 1.16 | -0.004 (-0.34%) | 15,668,300 |
| 23 Nov 2022 | CNY | 1.159 | 1.169 | 1.157 | 1.164 | 1.164 | 0.0 (0.0%) | 13,195,100 |
| 22 Nov 2022 | CNY | 1.154 | 1.173 | 1.152 | 1.164 | 1.164 | +0.008 (+0.69%) | 22,748,500 |
| 21 Nov 2022 | CNY | 1.143 | 1.156 | 1.142 | 1.156 | 1.156 | -0.001 (-0.09%) | 13,692,700 |
| 18 Nov 2022 | CNY | 1.169 | 1.17 | 1.157 | 1.157 | 1.157 | -0.011 (-0.94%) | 10,912,200 |
