| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | CNY | 0.826 | 0.835 | 0.821 | 0.833 | 0.833 | -0.001 (-0.12%) | 2,711,500 |
| 30 Dec 2022 | CNY | 0.835 | 0.837 | 0.834 | 0.834 | 0.834 | +0.007 (+0.85%) | 1,146,200 |
| 29 Dec 2022 | CNY | 0.826 | 0.827 | 0.824 | 0.827 | 0.827 | -0.005 (-0.60%) | 1,310,000 |
| 28 Dec 2022 | CNY | 0.829 | 0.836 | 0.829 | 0.832 | 0.832 | +0.002 (+0.24%) | 3,663,100 |
| 27 Dec 2022 | CNY | 0.827 | 0.83 | 0.827 | 0.83 | 0.83 | +0.008 (+0.97%) | 485,900 |
| 26 Dec 2022 | CNY | 0.824 | 0.824 | 0.822 | 0.822 | 0.822 | +0.003 (+0.37%) | 5,900 |
| 23 Dec 2022 | CNY | 0.82 | 0.825 | 0.819 | 0.819 | 0.819 | -0.002 (-0.24%) | 1,213,000 |
| 22 Dec 2022 | CNY | 0.823 | 0.828 | 0.82 | 0.821 | 0.821 | +0.006 (+0.74%) | 2,720,700 |
| 21 Dec 2022 | CNY | 0.817 | 0.82 | 0.815 | 0.815 | 0.815 | +0.003 (+0.37%) | 622,600 |
| 20 Dec 2022 | CNY | 0.823 | 0.823 | 0.81 | 0.812 | 0.812 | -0.014 (-1.69%) | 3,485,200 |
| 19 Dec 2022 | CNY | 0.842 | 0.842 | 0.824 | 0.826 | 0.826 | -0.01 (-1.20%) | 334,300 |
| 16 Dec 2022 | CNY | 0.833 | 0.841 | 0.833 | 0.836 | 0.836 | -7.064 (-89.42%) | 2,840,500 |
| 15 Dec 2022 | CNY | 7.95 | 7.95 | 7.9 | 7.9 | 7.9 | -0.05 (-0.63%) | 380 |
| 14 Dec 2022 | CNY | 8.05 | 8.05 | 7.9 | 7.95 | 7.95 | -0.05 (-0.63%) | 380 |
| 13 Dec 2022 | CNY | 8 | 8 | 7.95 | 8 | 8 | 0.0 (0.0%) | 380 |
| 12 Dec 2022 | CNY | 7.95 | 8 | 7.95 | 8 | 8 | 0.0 (0.0%) | 380 |
| 9 Dec 2022 | CNY | 8.1 | 8.1 | 8 | 8 | 8 | -0.1 (-1.23%) | 0 |
| 8 Dec 2022 | CNY | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0.0 (0.0%) | 380 |
| 7 Dec 2022 | CNY | 8.15 | 8.15 | 8.1 | 8.1 | 8.1 | +0.05 (+0.62%) | 380 |
| 6 Dec 2022 | CNY | 8.05 | 8.15 | 8.05 | 8.05 | 8.05 | -0.05 (-0.62%) | 380 |
| 5 Dec 2022 | CNY | 8.25 | 8.25 | 8 | 8.1 | 8.1 | -0.2 (-2.41%) | 380 |
| 2 Dec 2022 | CNY | 7.95 | 8.35 | 7.95 | 8.3 | 8.3 | +0.3 (+3.75%) | 380 |
| 1 Dec 2022 | CNY | 7.95 | 8 | 7.85 | 8 | 8 | 0.0 (0.0%) | 380 |
| 30 Nov 2022 | CNY | 7.8 | 8 | 7.8 | 8 | 8 | +0.05 (+0.63%) | 380 |
| 29 Nov 2022 | CNY | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | +0.05 (+0.63%) | 380 |
| 28 Nov 2022 | CNY | 7.65 | 7.9 | 7.65 | 7.9 | 7.9 | +0.2 (+2.60%) | 380 |
| 25 Nov 2022 | CNY | 7.85 | 7.9 | 7.7 | 7.7 | 7.7 | -0.15 (-1.91%) | 0 |
| 24 Nov 2022 | CNY | 7.8 | 7.85 | 7.7 | 7.85 | 7.85 | +0.05 (+0.64%) | 380 |
| 23 Nov 2022 | CNY | 7.7 | 7.9 | 7.7 | 7.8 | 7.8 | -0.1 (-1.27%) | 380 |
| 22 Nov 2022 | CNY | 8 | 8 | 7.9 | 7.9 | 7.9 | -0.15 (-1.86%) | 380 |
