| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2023 | CNY | 1.284 | 1.261 | 1.27 | 1.282 | 1.282 | +0.021 (+1.67%) | 2,307,900 |
| 19 Jan 2023 | CNY | 1.268 | 1.253 | 1.268 | 1.261 | 1.261 | -0.003 (-0.24%) | 1,979,700 |
| 18 Jan 2023 | CNY | 1.272 | 1.259 | 1.259 | 1.264 | 1.264 | +0.006 (+0.48%) | 1,118,200 |
| 17 Jan 2023 | CNY | 1.267 | 1.25 | 1.25 | 1.258 | 1.258 | +0.008 (+0.64%) | 4,320,000 |
| 16 Jan 2023 | CNY | 1.259 | 1.233 | 1.24 | 1.25 | 1.25 | +0.006 (+0.48%) | 2,242,500 |
| 13 Jan 2023 | CNY | 1.258 | 1.232 | 1.25 | 1.244 | 1.244 | 0.0 (0.0%) | 4,383,300 |
| 12 Jan 2023 | CNY | 1.257 | 1.238 | 1.238 | 1.244 | 1.244 | +0.011 (+0.89%) | 2,515,700 |
| 11 Jan 2023 | CNY | 1.252 | 1.231 | 1.247 | 1.233 | 1.233 | -0.012 (-0.96%) | 2,158,200 |
| 10 Jan 2023 | CNY | 1.251 | 1.229 | 1.241 | 1.245 | 1.245 | +0.008 (+0.65%) | 2,864,300 |
| 9 Jan 2023 | CNY | 1.255 | 1.233 | 1.235 | 1.237 | 1.237 | +0.006 (+0.49%) | 3,416,500 |
| 6 Jan 2023 | CNY | 1.248 | 1.191 | 1.191 | 1.231 | 1.231 | +0.04 (+3.36%) | 5,428,000 |
| 5 Jan 2023 | CNY | 1.2 | 1.165 | 1.168 | 1.191 | 1.191 | +0.024 (+2.06%) | 3,351,600 |
| 4 Jan 2023 | CNY | 1.184 | 1.158 | 1.183 | 1.167 | 1.167 | -0.021 (-1.77%) | 4,982,800 |
| 3 Jan 2023 | CNY | 1.189 | 1.158 | 1.164 | 1.188 | 1.188 | +0.012 (+1.02%) | 3,687,500 |
| 30 Dec 2022 | CNY | 1.195 | 1.175 | 1.188 | 1.176 | 1.176 | -0.005 (-0.42%) | 3,377,000 |
| 29 Dec 2022 | CNY | 1.193 | 1.179 | 1.182 | 1.181 | 1.181 | -0.001 (-0.08%) | 2,686,800 |
| 28 Dec 2022 | CNY | 1.189 | 1.165 | 1.18 | 1.182 | 1.182 | -0.008 (-0.67%) | 3,642,200 |
| 27 Dec 2022 | CNY | 1.192 | 1.174 | 1.177 | 1.19 | 1.19 | +0.016 (+1.36%) | 2,601,500 |
| 26 Dec 2022 | CNY | 1.175 | 1.133 | 1.136 | 1.174 | 1.174 | +0.043 (+3.80%) | 6,156,100 |
| 23 Dec 2022 | CNY | 1.142 | 1.125 | 1.141 | 1.131 | 1.131 | -0.016 (-1.39%) | 1,925,700 |
| 22 Dec 2022 | CNY | 1.18 | 1.141 | 1.18 | 1.147 | 1.147 | -0.031 (-2.63%) | 4,929,100 |
| 21 Dec 2022 | CNY | 1.192 | 1.172 | 1.192 | 1.178 | 1.178 | -0.014 (-1.17%) | 1,716,700 |
| 20 Dec 2022 | CNY | 1.202 | 1.187 | 1.198 | 1.192 | 1.192 | -0.012 (-1.00%) | 1,748,200 |
| 19 Dec 2022 | CNY | 1.228 | 1.198 | 1.204 | 1.204 | 1.204 | +0.005 (+0.42%) | 2,408,900 |
| 16 Dec 2022 | CNY | 1.223 | 1.197 | 1.223 | 1.199 | 1.199 | -0.028 (-2.28%) | 1,759,300 |
| 15 Dec 2022 | CNY | 1.227 | 1.198 | 1.206 | 1.227 | 1.227 | +0.022 (+1.83%) | 2,593,200 |
| 14 Dec 2022 | CNY | 1.217 | 1.2 | 1.216 | 1.205 | 1.205 | -0.011 (-0.90%) | 4,641,000 |
| 13 Dec 2022 | CNY | 1.24 | 1.213 | 1.238 | 1.216 | 1.216 | -0.022 (-1.78%) | 2,994,200 |
| 12 Dec 2022 | CNY | 1.249 | 1.235 | 1.249 | 1.238 | 1.238 | -0.016 (-1.28%) | 2,129,000 |
| 9 Dec 2022 | CNY | 1.26 | 1.247 | 1.259 | 1.254 | 1.254 | -0.005 (-0.40%) | 1,689,500 |
