| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | CNY | 1.171 | 1.172 | 1.159 | 1.159 | 1.159 | -0.011 (-0.94%) | 35,000 |
| 17 Nov 2022 | CNY | 1.175 | 1.175 | 1.159 | 1.17 | 1.17 | -0.005 (-0.43%) | 231,500 |
| 16 Nov 2022 | CNY | 1.176 | 1.184 | 1.17 | 1.175 | 1.175 | -0.002 (-0.17%) | 858,700 |
| 15 Nov 2022 | CNY | 1.149 | 1.178 | 1.149 | 1.177 | 1.177 | +0.021 (+1.82%) | 339,300 |
| 14 Nov 2022 | CNY | 1.17 | 1.17 | 1.152 | 1.156 | 1.156 | -0.002 (-0.17%) | 170,900 |
| 11 Nov 2022 | CNY | 1.15 | 1.166 | 1.143 | 1.158 | 1.158 | +0.022 (+1.94%) | 1,685,800 |
| 10 Nov 2022 | CNY | 1.153 | 1.153 | 1.119 | 1.136 | 1.136 | -0.013 (-1.13%) | 164,700 |
| 9 Nov 2022 | CNY | 1.162 | 1.162 | 1.148 | 1.149 | 1.149 | -0.006 (-0.52%) | 383,600 |
| 8 Nov 2022 | CNY | 1.165 | 1.165 | 1.144 | 1.155 | 1.155 | -0.006 (-0.52%) | 749,200 |
| 7 Nov 2022 | CNY | 1.234 | 1.251 | 1.151 | 1.161 | 1.161 | -0.056 (-4.60%) | 4,323,600 |
| 4 Nov 2022 | CNY | 1.138 | 1.235 | 1.123 | 1.217 | 1.217 | +0.094 (+8.37%) | 111,200 |
| 3 Nov 2022 | CNY | 1.138 | 1.151 | 1.123 | 1.123 | 1.123 | -0.013 (-1.14%) | 41,500 |
| 2 Nov 2022 | CNY | 1.121 | 1.139 | 1.121 | 1.136 | 1.136 | +0.011 (+0.98%) | 1,202,300 |
| 1 Nov 2022 | CNY | 1.08 | 1.125 | 1.08 | 1.125 | 1.125 | +0.03 (+2.74%) | 203,500 |
| 31 Oct 2022 | CNY | 1.082 | 1.16 | 1.082 | 1.095 | 1.095 | -0.011 (-0.99%) | 1,039,600 |
| 28 Oct 2022 | CNY | 1.157 | 1.157 | 1.106 | 1.106 | 1.106 | -0.051 (-4.41%) | 32,600 |
| 27 Oct 2022 | CNY | 1.135 | 1.157 | 1.135 | 1.157 | 1.157 | +0.022 (+1.94%) | 11,700 |
| 26 Oct 2022 | CNY | 1.104 | 1.14 | 1.104 | 1.135 | 1.135 | +0.01 (+0.89%) | 7,800 |
| 25 Oct 2022 | CNY | 1.103 | 1.14 | 1.103 | 1.125 | 1.125 | -0.005 (-0.44%) | 19,400 |
| 24 Oct 2022 | CNY | 1.135 | 1.189 | 1.13 | 1.13 | 1.13 | -0.016 (-1.40%) | 25,300 |
| 21 Oct 2022 | CNY | 1.146 | 1.149 | 1.138 | 1.146 | 1.146 | -0.015 (-1.29%) | 60,400 |
| 20 Oct 2022 | CNY | 1.158 | 1.161 | 1.15 | 1.161 | 1.161 | +0.003 (+0.26%) | 39,300 |
| 19 Oct 2022 | CNY | 1.156 | 1.163 | 1.156 | 1.158 | 1.158 | +0.002 (+0.17%) | 9,300 |
| 18 Oct 2022 | CNY | 1.165 | 1.172 | 1.155 | 1.156 | 1.156 | -0.009 (-0.77%) | 338,100 |
| 17 Oct 2022 | CNY | 1.163 | 1.166 | 1.145 | 1.165 | 1.165 | +0.001 (+0.09%) | 291,400 |
| 14 Oct 2022 | CNY | 1.155 | 1.165 | 1.118 | 1.164 | 1.164 | +0.004 (+0.34%) | 1,190,500 |
| 13 Oct 2022 | CNY | 1.203 | 1.214 | 1.13 | 1.16 | 1.16 | -0.029 (-2.44%) | 524,900 |
| 12 Oct 2022 | CNY | 1.148 | 1.203 | 1.148 | 1.189 | 1.189 | +0.067 (+5.97%) | 223,900 |
| 11 Oct 2022 | CNY | 1.083 | 1.128 | 1.083 | 1.122 | 1.122 | +0.006 (+0.54%) | 7,800 |
| 10 Oct 2022 | CNY | 1.119 | 1.132 | 1.116 | 1.116 | 1.116 | -0.003 (-0.27%) | 47,300 |
