| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2022 | CNY | 0.759 | 0.77 | 0.754 | 0.767 | 0.767 | +0.002 (+0.26%) | 140,507,455 |
| 15 Dec 2022 | CNY | 0.778 | 0.782 | 0.762 | 0.765 | 0.765 | -0.007 (-0.91%) | 185,542,200 |
| 14 Dec 2022 | CNY | 0.75 | 0.777 | 0.75 | 0.772 | 0.772 | +0.017 (+2.25%) | 339,288,698 |
| 13 Dec 2022 | CNY | 0.75 | 0.759 | 0.741 | 0.755 | 0.755 | +0.006 (+0.80%) | 143,604,527 |
| 12 Dec 2022 | CNY | 0.758 | 0.764 | 0.747 | 0.749 | 0.749 | -0.01 (-1.32%) | 160,757,151 |
| 9 Dec 2022 | CNY | 0.739 | 0.76 | 0.733 | 0.759 | 0.759 | +0.021 (+2.85%) | 244,049,900 |
| 8 Dec 2022 | CNY | 0.738 | 0.743 | 0.73 | 0.738 | 0.738 | 0.0 (0.0%) | 152,869,600 |
| 7 Dec 2022 | CNY | 0.735 | 0.751 | 0.727 | 0.738 | 0.738 | +0.003 (+0.41%) | 259,856,600 |
| 6 Dec 2022 | CNY | 0.713 | 0.751 | 0.711 | 0.735 | 0.735 | +0.02 (+2.80%) | 260,720,127 |
| 5 Dec 2022 | CNY | 0.715 | 0.722 | 0.712 | 0.715 | 0.715 | +0.013 (+1.85%) | 196,486,200 |
| 2 Dec 2022 | CNY | 0.7 | 0.71 | 0.697 | 0.702 | 0.702 | +0.002 (+0.29%) | 152,122,200 |
| 1 Dec 2022 | CNY | 0.697 | 0.714 | 0.697 | 0.7 | 0.7 | +0.023 (+3.40%) | 246,231,231 |
| 30 Nov 2022 | CNY | 0.675 | 0.684 | 0.671 | 0.677 | 0.677 | -0.001 (-0.15%) | 116,889,100 |
| 29 Nov 2022 | CNY | 0.66 | 0.679 | 0.66 | 0.678 | 0.678 | +0.026 (+3.99%) | 214,584,800 |
| 28 Nov 2022 | CNY | 0.64 | 0.653 | 0.629 | 0.652 | 0.652 | +0.001 (+0.15%) | 159,059,400 |
| 25 Nov 2022 | CNY | 0.65 | 0.656 | 0.646 | 0.651 | 0.651 | -0.002 (-0.31%) | 113,216,300 |
| 24 Nov 2022 | CNY | 0.663 | 0.669 | 0.65 | 0.653 | 0.653 | -0.007 (-1.06%) | 135,656,900 |
| 23 Nov 2022 | CNY | 0.66 | 0.664 | 0.657 | 0.66 | 0.66 | -0.001 (-0.15%) | 103,300,700 |
| 22 Nov 2022 | CNY | 0.662 | 0.673 | 0.659 | 0.661 | 0.661 | -0.002 (-0.30%) | 133,252,300 |
| 21 Nov 2022 | CNY | 0.67 | 0.675 | 0.656 | 0.663 | 0.663 | -0.016 (-2.36%) | 171,654,500 |
| 18 Nov 2022 | CNY | 0.681 | 0.685 | 0.675 | 0.679 | 0.679 | +0.001 (+0.15%) | 126,369,523 |
| 17 Nov 2022 | CNY | 0.682 | 0.687 | 0.671 | 0.678 | 0.678 | -0.005 (-0.73%) | 156,493,300 |
| 16 Nov 2022 | CNY | 0.68 | 0.69 | 0.675 | 0.683 | 0.683 | +0.002 (+0.29%) | 152,783,217 |
| 15 Nov 2022 | CNY | 0.664 | 0.687 | 0.66 | 0.681 | 0.681 | +0.016 (+2.41%) | 259,841,526 |
| 14 Nov 2022 | CNY | 0.666 | 0.682 | 0.663 | 0.665 | 0.665 | -0.001 (-0.15%) | 192,196,500 |
| 11 Nov 2022 | CNY | 0.667 | 0.674 | 0.657 | 0.666 | 0.666 | +0.016 (+2.46%) | 346,529,215 |
| 10 Nov 2022 | CNY | 0.638 | 0.652 | 0.635 | 0.65 | 0.65 | +0.009 (+1.40%) | 138,989,300 |
| 9 Nov 2022 | CNY | 0.647 | 0.654 | 0.64 | 0.641 | 0.641 | -0.01 (-1.54%) | 144,784,600 |
| 8 Nov 2022 | CNY | 0.659 | 0.665 | 0.646 | 0.651 | 0.651 | -0.011 (-1.66%) | 149,714,726 |
| 7 Nov 2022 | CNY | 0.654 | 0.666 | 0.65 | 0.662 | 0.662 | +0.004 (+0.61%) | 152,123,925 |
