| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | CNY | 0.797 | 0.807 | 0.797 | 0.802 | 0.802 | +0.005 (+0.63%) | 32,138,800 |
| 11 Jan 2023 | CNY | 0.8 | 0.807 | 0.796 | 0.797 | 0.797 | -0.003 (-0.37%) | 27,003,000 |
| 10 Jan 2023 | CNY | 0.806 | 0.806 | 0.793 | 0.8 | 0.8 | -0.007 (-0.87%) | 28,562,000 |
| 9 Jan 2023 | CNY | 0.803 | 0.816 | 0.803 | 0.807 | 0.807 | +0.004 (+0.50%) | 29,957,600 |
| 6 Jan 2023 | CNY | 0.79 | 0.808 | 0.789 | 0.803 | 0.803 | +0.013 (+1.65%) | 38,231,900 |
| 5 Jan 2023 | CNY | 0.775 | 0.793 | 0.775 | 0.79 | 0.79 | +0.016 (+2.07%) | 33,254,700 |
| 4 Jan 2023 | CNY | 0.782 | 0.782 | 0.773 | 0.774 | 0.774 | -0.008 (-1.02%) | 19,515,700 |
| 3 Jan 2023 | CNY | 0.776 | 0.782 | 0.767 | 0.782 | 0.782 | +0.004 (+0.51%) | 18,024,900 |
| 30 Dec 2022 | CNY | 0.78 | 0.787 | 0.776 | 0.778 | 0.778 | -0.002 (-0.26%) | 19,540,800 |
| 29 Dec 2022 | CNY | 0.782 | 0.784 | 0.778 | 0.78 | 0.78 | -0.002 (-0.26%) | 16,901,400 |
| 28 Dec 2022 | CNY | 0.788 | 0.788 | 0.778 | 0.782 | 0.782 | -0.009 (-1.14%) | 16,854,100 |
| 27 Dec 2022 | CNY | 0.779 | 0.791 | 0.779 | 0.791 | 0.791 | +0.008 (+1.02%) | 18,658,400 |
| 26 Dec 2022 | CNY | 0.77 | 0.783 | 0.766 | 0.783 | 0.783 | +0.015 (+1.95%) | 22,529,500 |
| 23 Dec 2022 | CNY | 0.776 | 0.776 | 0.762 | 0.768 | 0.768 | -0.007 (-0.90%) | 27,568,000 |
| 22 Dec 2022 | CNY | 0.791 | 0.795 | 0.772 | 0.775 | 0.775 | -0.017 (-2.15%) | 19,000,600 |
| 21 Dec 2022 | CNY | 0.788 | 0.797 | 0.785 | 0.792 | 0.792 | +0.003 (+0.38%) | 25,895,300 |
| 20 Dec 2022 | CNY | 0.795 | 0.797 | 0.785 | 0.789 | 0.789 | -0.008 (-1.00%) | 22,540,300 |
| 19 Dec 2022 | CNY | 0.802 | 0.813 | 0.795 | 0.797 | 0.797 | -0.005 (-0.62%) | 24,727,100 |
| 16 Dec 2022 | CNY | 0.81 | 0.81 | 0.8 | 0.802 | 0.802 | -0.01 (-1.23%) | 21,068,500 |
| 15 Dec 2022 | CNY | 0.811 | 0.813 | 0.802 | 0.812 | 0.812 | 0.0 (0.0%) | 20,076,500 |
| 14 Dec 2022 | CNY | 0.811 | 0.814 | 0.808 | 0.812 | 0.812 | 0.0 (0.0%) | 22,199,200 |
| 13 Dec 2022 | CNY | 0.818 | 0.82 | 0.81 | 0.812 | 0.812 | -0.007 (-0.85%) | 25,598,800 |
| 12 Dec 2022 | CNY | 0.834 | 0.834 | 0.818 | 0.819 | 0.819 | -0.015 (-1.80%) | 22,476,400 |
| 9 Dec 2022 | CNY | 0.826 | 0.835 | 0.825 | 0.834 | 0.834 | +0.007 (+0.85%) | 35,303,100 |
| 8 Dec 2022 | CNY | 0.822 | 0.834 | 0.817 | 0.827 | 0.827 | +0.002 (+0.24%) | 90,513,100 |
| 7 Dec 2022 | CNY | 0.821 | 0.833 | 0.821 | 0.825 | 0.825 | 0.0 (0.0%) | 43,404,900 |
| 6 Dec 2022 | CNY | 0.811 | 0.829 | 0.806 | 0.825 | 0.825 | +0.012 (+1.48%) | 35,986,400 |
| 5 Dec 2022 | CNY | 0.81 | 0.817 | 0.808 | 0.813 | 0.813 | +0.002 (+0.25%) | 33,779,200 |
| 2 Dec 2022 | CNY | 0.806 | 0.813 | 0.805 | 0.811 | 0.811 | +0.003 (+0.37%) | 31,032,200 |
| 1 Dec 2022 | CNY | 0.8 | 0.814 | 0.8 | 0.808 | 0.808 | +0.013 (+1.64%) | 30,819,900 |
