| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 1.021 | 1.027 | 1.018 | 1.023 | 1.023 | -0.001 (-0.10%) | 38,883,836 |
| 3 Jan 2023 | CNY | 1.012 | 1.025 | 1.007 | 1.024 | 1.024 | +0.007 (+0.69%) | 48,605,672 |
| 30 Dec 2022 | CNY | 1.018 | 1.023 | 1.017 | 1.017 | 1.017 | +0.003 (+0.30%) | 23,295,500 |
| 29 Dec 2022 | CNY | 1.013 | 1.017 | 1.008 | 1.014 | 1.014 | -0.004 (-0.39%) | 52,522,864 |
| 28 Dec 2022 | CNY | 1.019 | 1.021 | 1.013 | 1.018 | 1.018 | -0.005 (-0.49%) | 23,540,826 |
| 27 Dec 2022 | CNY | 1.016 | 1.024 | 1.016 | 1.023 | 1.023 | +0.011 (+1.09%) | 28,555,200 |
| 26 Dec 2022 | CNY | 1.009 | 1.016 | 1.008 | 1.012 | 1.012 | +0.005 (+0.50%) | 300,000 |
| 23 Dec 2022 | CNY | 1.005 | 1.014 | 1.003 | 1.007 | 1.007 | -19.393 (-95.06%) | 84,325,198 |
| 22 Dec 2022 | CNY | 20.2 | 20.4 | 20.2 | 20.4 | 20.4 | -0.4 (-1.92%) | 200 |
| 21 Dec 2022 | CNY | 20.2 | 21.2 | 20.2 | 20.8 | 20.8 | -0.4 (-1.89%) | 0 |
| 20 Dec 2022 | CNY | 20.6 | 21.2 | 20.6 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 19 Dec 2022 | CNY | 20.4 | 21.2 | 20.4 | 21.2 | 21.2 | +0.2 (+0.95%) | 0 |
| 16 Dec 2022 | CNY | 21 | 21 | 21 | 21 | 21 | +0.6 (+2.94%) | 0 |
| 15 Dec 2022 | CNY | 20.2 | 20.4 | 20.2 | 20.4 | 20.4 | -0.8 (-3.77%) | 0 |
| 14 Dec 2022 | CNY | 20.6 | 21.2 | 20.6 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
| 13 Dec 2022 | CNY | 21.6 | 21.6 | 21.2 | 21.2 | 21.2 | -0.4 (-1.85%) | 0 |
| 12 Dec 2022 | CNY | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | +0.2 (+0.93%) | 0 |
| 9 Dec 2022 | CNY | 20.4 | 21.4 | 20.4 | 21.4 | 21.4 | 0.0 (0.0%) | 0 |
| 8 Dec 2022 | CNY | 21 | 21.4 | 21 | 21.4 | 21.4 | +0.4 (+1.90%) | 0 |
| 7 Dec 2022 | CNY | 21.4 | 21.4 | 21 | 21 | 21 | -0.4 (-1.87%) | 0 |
| 6 Dec 2022 | CNY | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | -0.2 (-0.93%) | 0 |
| 5 Dec 2022 | CNY | 21.4 | 21.6 | 21.4 | 21.6 | 21.6 | 0.0 (0.0%) | 200 |
| 2 Dec 2022 | CNY | 21.4 | 21.6 | 21.4 | 21.6 | 21.6 | 0.0 (0.0%) | 200 |
| 1 Dec 2022 | CNY | 20.4 | 21.6 | 20.4 | 21.6 | 21.6 | +1 (+4.85%) | 200 |
| 30 Nov 2022 | CNY | 20.4 | 21 | 20.4 | 20.6 | 20.6 | -1 (-4.63%) | 200 |
| 29 Nov 2022 | CNY | 21 | 21.6 | 21 | 21.6 | 21.6 | 0.0 (0.0%) | 200 |
| 28 Nov 2022 | CNY | 20.4 | 21.6 | 20.4 | 21.6 | 21.6 | 0.0 (0.0%) | 200 |
| 25 Nov 2022 | CNY | 21 | 21.6 | 21 | 21.6 | 21.6 | +0.4 (+1.89%) | 0 |
| 24 Nov 2022 | CNY | 20.4 | 21.4 | 20.4 | 21.2 | 21.2 | -0.4 (-1.85%) | 200 |
| 23 Nov 2022 | CNY | 20.4 | 21.6 | 20.4 | 21.6 | 21.6 | 0.0 (0.0%) | 200 |
