| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 0.821 | 0.833 | 0.821 | 0.827 | 0.827 | +0.005 (+0.61%) | 596,324,498 |
| 5 Jan 2023 | CNY | 0.804 | 0.823 | 0.803 | 0.822 | 0.822 | +0.021 (+2.62%) | 549,885,243 |
| 4 Jan 2023 | CNY | 0.802 | 0.806 | 0.797 | 0.801 | 0.801 | -0.003 (-0.37%) | 292,926,225 |
| 3 Jan 2023 | CNY | 0.803 | 0.807 | 0.792 | 0.804 | 0.804 | 0.0 (0.0%) | 302,629,601 |
| 30 Dec 2022 | CNY | 0.803 | 0.809 | 0.802 | 0.804 | 0.804 | +0.003 (+0.37%) | 1,264,506,421 |
| 29 Dec 2022 | CNY | 0.805 | 0.805 | 0.797 | 0.801 | 0.801 | -0.006 (-0.74%) | 403,878,683 |
| 28 Dec 2022 | CNY | 0.806 | 0.807 | 0.8 | 0.807 | 0.807 | -0.002 (-0.25%) | 274,383,579 |
| 27 Dec 2022 | CNY | 0.805 | 0.81 | 0.802 | 0.809 | 0.809 | +0.012 (+1.51%) | 330,164,586 |
| 26 Dec 2022 | CNY | 0.794 | 0.8 | 0.792 | 0.797 | 0.797 | +0.002 (+0.25%) | 481,997,362 |
| 23 Dec 2022 | CNY | 0.791 | 0.799 | 0.791 | 0.795 | 0.795 | -0.003 (-0.38%) | 299,404,063 |
| 22 Dec 2022 | CNY | 0.797 | 0.806 | 0.794 | 0.798 | 0.798 | +0.004 (+0.50%) | 295,779,055 |
| 21 Dec 2022 | CNY | 0.793 | 0.799 | 0.793 | 0.794 | 0.794 | +0.001 (+0.13%) | 321,154,314 |
| 20 Dec 2022 | CNY | 0.805 | 0.806 | 0.788 | 0.793 | 0.793 | -0.014 (-1.73%) | 369,444,090 |
| 19 Dec 2022 | CNY | 0.816 | 0.821 | 0.804 | 0.807 | 0.807 | -0.009 (-1.10%) | 278,424,879 |
| 16 Dec 2022 | CNY | 0.81 | 0.819 | 0.81 | 0.816 | 0.816 | +0.001 (+0.12%) | 318,183,734 |
| 15 Dec 2022 | CNY | 0.813 | 0.819 | 0.808 | 0.815 | 0.815 | 0.0 (0.0%) | 291,308,062 |
| 14 Dec 2022 | CNY | 0.81 | 0.818 | 0.808 | 0.815 | 0.815 | +0.003 (+0.37%) | 286,062,967 |
| 13 Dec 2022 | CNY | 0.815 | 0.816 | 0.809 | 0.812 | 0.812 | -0.003 (-0.37%) | 335,929,181 |
| 12 Dec 2022 | CNY | 0.822 | 0.823 | 0.813 | 0.815 | 0.815 | -0.011 (-1.33%) | 323,562,397 |
| 9 Dec 2022 | CNY | 0.816 | 0.827 | 0.813 | 0.826 | 0.826 | +0.008 (+0.98%) | 339,471,632 |
| 8 Dec 2022 | CNY | 0.816 | 0.819 | 0.812 | 0.818 | 0.818 | +0.003 (+0.37%) | 326,283,780 |
| 7 Dec 2022 | CNY | 0.812 | 0.825 | 0.81 | 0.815 | 0.815 | +0.002 (+0.25%) | 379,756,489 |
| 6 Dec 2022 | CNY | 0.802 | 0.818 | 0.802 | 0.813 | 0.813 | +0.006 (+0.74%) | 355,661,624 |
| 5 Dec 2022 | CNY | 0.805 | 0.808 | 0.8 | 0.807 | 0.807 | +0.011 (+1.38%) | 314,978,490 |
| 2 Dec 2022 | CNY | 0.801 | 0.803 | 0.796 | 0.796 | 0.796 | -0.005 (-0.62%) | 263,142,849 |
| 1 Dec 2022 | CNY | 0.798 | 0.813 | 0.798 | 0.801 | 0.801 | +0.014 (+1.78%) | 401,109,892 |
| 30 Nov 2022 | CNY | 0.785 | 0.79 | 0.783 | 0.787 | 0.787 | +0.001 (+0.13%) | 328,549,264 |
| 29 Nov 2022 | CNY | 0.765 | 0.789 | 0.764 | 0.786 | 0.786 | +0.023 (+3.01%) | 483,276,433 |
| 28 Nov 2022 | CNY | 0.764 | 0.764 | 0.747 | 0.763 | 0.763 | -0.009 (-1.17%) | 651,046,111 |
| 25 Nov 2022 | CNY | 0.766 | 0.776 | 0.762 | 0.772 | 0.772 | +0.005 (+0.65%) | 483,257,007 |
