| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2022 | CNY | 1.104 | 1.13 | 1.098 | 1.13 | 1.13 | +0.026 (+2.36%) | 49,746,599 |
| 26 Dec 2022 | CNY | 1.027 | 1.105 | 1.027 | 1.104 | 1.104 | +0.071 (+6.87%) | 67,206,935 |
| 23 Dec 2022 | CNY | 1.041 | 1.053 | 1.025 | 1.033 | 1.033 | -0.016 (-1.53%) | 32,360,628 |
| 22 Dec 2022 | CNY | 1.085 | 1.089 | 1.047 | 1.049 | 1.049 | -0.032 (-2.96%) | 33,687,765 |
| 21 Dec 2022 | CNY | 1.109 | 1.11 | 1.077 | 1.081 | 1.081 | -0.028 (-2.52%) | 26,165,689 |
| 20 Dec 2022 | CNY | 1.108 | 1.115 | 1.096 | 1.109 | 1.109 | +0.001 (+0.09%) | 24,280,430 |
| 19 Dec 2022 | CNY | 1.108 | 1.128 | 1.105 | 1.108 | 1.108 | -0.005 (-0.45%) | 27,263,293 |
| 16 Dec 2022 | CNY | 1.132 | 1.135 | 1.11 | 1.113 | 1.113 | -0.028 (-2.45%) | 34,239,050 |
| 15 Dec 2022 | CNY | 1.124 | 1.141 | 1.119 | 1.141 | 1.141 | +0.016 (+1.42%) | 35,236,638 |
| 14 Dec 2022 | CNY | 1.136 | 1.142 | 1.12 | 1.125 | 1.125 | -0.011 (-0.97%) | 27,733,582 |
| 13 Dec 2022 | CNY | 1.166 | 1.168 | 1.133 | 1.136 | 1.136 | -0.03 (-2.57%) | 95,860,624 |
| 12 Dec 2022 | CNY | 1.175 | 1.176 | 1.159 | 1.166 | 1.166 | -0.014 (-1.19%) | 27,980,648 |
| 9 Dec 2022 | CNY | 1.188 | 1.189 | 1.175 | 1.18 | 1.18 | -0.009 (-0.76%) | 31,262,584 |
| 8 Dec 2022 | CNY | 1.178 | 1.209 | 1.175 | 1.189 | 1.189 | +0.01 (+0.85%) | 54,514,643 |
| 7 Dec 2022 | CNY | 1.174 | 1.194 | 1.17 | 1.179 | 1.179 | -0.003 (-0.25%) | 42,558,595 |
| 6 Dec 2022 | CNY | 1.189 | 1.194 | 1.164 | 1.182 | 1.182 | -0.007 (-0.59%) | 51,037,096 |
| 5 Dec 2022 | CNY | 1.214 | 1.221 | 1.181 | 1.189 | 1.189 | -0.034 (-2.78%) | 74,420,306 |
| 2 Dec 2022 | CNY | 1.209 | 1.237 | 1.205 | 1.223 | 1.223 | +0.012 (+0.99%) | 49,541,514 |
| 1 Dec 2022 | CNY | 1.207 | 1.219 | 1.199 | 1.211 | 1.211 | +0.016 (+1.34%) | 44,382,976 |
| 30 Nov 2022 | CNY | 1.195 | 1.208 | 1.188 | 1.195 | 1.195 | 0.0 (0.0%) | 39,036,077 |
| 29 Nov 2022 | CNY | 1.191 | 1.207 | 1.186 | 1.195 | 1.195 | -0.002 (-0.17%) | 40,399,197 |
| 28 Nov 2022 | CNY | 1.188 | 1.198 | 1.174 | 1.197 | 1.197 | -0.005 (-0.42%) | 28,012,726 |
| 25 Nov 2022 | CNY | 1.227 | 1.227 | 1.2 | 1.202 | 1.202 | -0.031 (-2.51%) | 32,969,124 |
| 24 Nov 2022 | CNY | 1.238 | 1.25 | 1.231 | 1.233 | 1.233 | -0.005 (-0.40%) | 40,032,014 |
| 23 Nov 2022 | CNY | 1.198 | 1.243 | 1.191 | 1.238 | 1.238 | +0.04 (+3.34%) | 60,852,285 |
| 22 Nov 2022 | CNY | 1.232 | 1.232 | 1.194 | 1.198 | 1.198 | -0.035 (-2.84%) | 42,015,089 |
| 21 Nov 2022 | CNY | 1.224 | 1.235 | 1.212 | 1.233 | 1.233 | +0.007 (+0.57%) | 35,802,715 |
| 18 Nov 2022 | CNY | 1.218 | 1.243 | 1.203 | 1.226 | 1.226 | +0.006 (+0.49%) | 34,833,611 |
| 17 Nov 2022 | CNY | 1.235 | 1.236 | 1.205 | 1.22 | 1.22 | -0.021 (-1.69%) | 47,408,789 |
| 16 Nov 2022 | CNY | 1.262 | 1.262 | 1.235 | 1.241 | 1.241 | -0.019 (-1.51%) | 43,012,389 |
