| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | CNY | 0.8 | 0.803 | 0.792 | 0.795 | 0.795 | -0.002 (-0.25%) | 29,285,000 |
| 29 Nov 2022 | CNY | 0.785 | 0.799 | 0.785 | 0.797 | 0.797 | +0.012 (+1.53%) | 20,530,000 |
| 28 Nov 2022 | CNY | 0.788 | 0.788 | 0.772 | 0.785 | 0.785 | -0.007 (-0.88%) | 26,264,700 |
| 25 Nov 2022 | CNY | 0.794 | 0.798 | 0.789 | 0.792 | 0.792 | -0.006 (-0.75%) | 27,974,400 |
| 24 Nov 2022 | CNY | 0.786 | 0.799 | 0.786 | 0.798 | 0.798 | +0.011 (+1.40%) | 28,562,100 |
| 23 Nov 2022 | CNY | 0.785 | 0.79 | 0.777 | 0.787 | 0.787 | +0.001 (+0.13%) | 27,189,000 |
| 22 Nov 2022 | CNY | 0.792 | 0.793 | 0.782 | 0.786 | 0.786 | -0.009 (-1.13%) | 41,681,000 |
| 21 Nov 2022 | CNY | 0.785 | 0.796 | 0.779 | 0.795 | 0.795 | +0.003 (+0.38%) | 31,044,000 |
| 18 Nov 2022 | CNY | 0.798 | 0.802 | 0.79 | 0.792 | 0.792 | -0.006 (-0.75%) | 23,987,000 |
| 17 Nov 2022 | CNY | 0.803 | 0.803 | 0.789 | 0.798 | 0.798 | -0.008 (-0.99%) | 34,729,700 |
| 16 Nov 2022 | CNY | 0.816 | 0.817 | 0.804 | 0.806 | 0.806 | -0.01 (-1.23%) | 25,611,300 |
| 15 Nov 2022 | CNY | 0.802 | 0.816 | 0.795 | 0.816 | 0.816 | +0.016 (+2.00%) | 35,736,700 |
| 14 Nov 2022 | CNY | 0.81 | 0.82 | 0.798 | 0.8 | 0.8 | -0.007 (-0.87%) | 37,803,000 |
| 11 Nov 2022 | CNY | 0.8 | 0.813 | 0.799 | 0.807 | 0.807 | +0.018 (+2.28%) | 44,729,900 |
| 10 Nov 2022 | CNY | 0.794 | 0.801 | 0.784 | 0.789 | 0.789 | -0.012 (-1.50%) | 32,032,800 |
| 9 Nov 2022 | CNY | 0.809 | 0.813 | 0.801 | 0.801 | 0.801 | -0.008 (-0.99%) | 36,149,900 |
| 8 Nov 2022 | CNY | 0.806 | 0.817 | 0.8 | 0.809 | 0.809 | -0.001 (-0.12%) | 46,435,500 |
| 7 Nov 2022 | CNY | 0.803 | 0.816 | 0.803 | 0.81 | 0.81 | +0.01 (+1.25%) | 105,259,300 |
| 4 Nov 2022 | CNY | 0.773 | 0.803 | 0.771 | 0.8 | 0.8 | +0.03 (+3.90%) | 42,184,600 |
| 3 Nov 2022 | CNY | 0.764 | 0.774 | 0.759 | 0.77 | 0.77 | +0.006 (+0.79%) | 33,023,100 |
| 2 Nov 2022 | CNY | 0.755 | 0.769 | 0.752 | 0.764 | 0.764 | +0.008 (+1.06%) | 30,089,900 |
| 1 Nov 2022 | CNY | 0.733 | 0.756 | 0.73 | 0.756 | 0.756 | +0.024 (+3.28%) | 40,349,600 |
| 31 Oct 2022 | CNY | 0.737 | 0.74 | 0.728 | 0.732 | 0.732 | -0.007 (-0.95%) | 101,909,600 |
| 28 Oct 2022 | CNY | 0.77 | 0.77 | 0.737 | 0.739 | 0.739 | -0.031 (-4.03%) | 31,108,700 |
| 27 Oct 2022 | CNY | 0.771 | 0.785 | 0.77 | 0.77 | 0.77 | -0.003 (-0.39%) | 28,713,700 |
| 26 Oct 2022 | CNY | 0.764 | 0.783 | 0.764 | 0.773 | 0.773 | +0.005 (+0.65%) | 24,284,500 |
| 25 Oct 2022 | CNY | 0.774 | 0.774 | 0.753 | 0.768 | 0.768 | -0.006 (-0.78%) | 33,662,700 |
| 24 Oct 2022 | CNY | 0.788 | 0.798 | 0.77 | 0.774 | 0.774 | -0.014 (-1.78%) | 42,098,300 |
| 21 Oct 2022 | CNY | 0.793 | 0.795 | 0.782 | 0.788 | 0.788 | -0.006 (-0.76%) | 28,717,300 |
| 20 Oct 2022 | CNY | 0.801 | 0.805 | 0.785 | 0.794 | 0.794 | -0.009 (-1.12%) | 26,853,000 |
