| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2023 | CNY | 1.017 | 1.043 | 1.015 | 1.035 | 1.035 | +0.018 (+1.77%) | 2,662,107,501 |
| 13 Jan 2023 | CNY | 1.017 | 1.018 | 1.008 | 1.017 | 1.017 | +0.001 (+0.10%) | 1,451,398,946 |
| 12 Jan 2023 | CNY | 1.015 | 1.02 | 1.011 | 1.016 | 1.016 | +0.002 (+0.20%) | 1,019,244,896 |
| 11 Jan 2023 | CNY | 1.031 | 1.034 | 1.014 | 1.014 | 1.014 | -0.018 (-1.74%) | 1,585,959,581 |
| 10 Jan 2023 | CNY | 1.03 | 1.039 | 1.026 | 1.032 | 1.032 | 0.0 (0.0%) | 1,100,342,759 |
| 9 Jan 2023 | CNY | 1.035 | 1.041 | 1.027 | 1.032 | 1.032 | 0.0 (0.0%) | 1,623,952,880 |
| 6 Jan 2023 | CNY | 1.025 | 1.045 | 1.024 | 1.032 | 1.032 | +0.006 (+0.58%) | 2,432,399,939 |
| 5 Jan 2023 | CNY | 1.017 | 1.027 | 1.011 | 1.026 | 1.026 | +0.01 (+0.98%) | 1,731,721,556 |
| 4 Jan 2023 | CNY | 1.023 | 1.026 | 1.008 | 1.016 | 1.016 | -0.007 (-0.68%) | 1,969,422,428 |
| 3 Jan 2023 | CNY | 1.001 | 1.024 | 0.998 | 1.023 | 1.023 | +0.02 (+1.99%) | 1,778,509,319 |
| 30 Dec 2022 | CNY | 1.005 | 1.011 | 1 | 1.003 | 1.003 | -0.001 (-0.10%) | 1,105,555,771 |
| 29 Dec 2022 | CNY | 0.994 | 1.011 | 0.993 | 1.004 | 1.004 | +0.006 (+0.60%) | 1,572,192,232 |
| 28 Dec 2022 | CNY | 0.999 | 1.004 | 0.996 | 0.998 | 0.998 | -0.006 (-0.60%) | 1,152,116,976 |
| 27 Dec 2022 | CNY | 0.994 | 1.007 | 0.987 | 1.004 | 1.004 | +0.012 (+1.21%) | 1,756,854,198 |
| 26 Dec 2022 | CNY | 0.961 | 0.993 | 0.96 | 0.992 | 0.992 | +0.03 (+3.12%) | 2,069,759,646 |
| 23 Dec 2022 | CNY | 0.966 | 0.97 | 0.954 | 0.962 | 0.962 | -0.009 (-0.93%) | 1,782,258,014 |
| 22 Dec 2022 | CNY | 0.983 | 0.985 | 0.968 | 0.971 | 0.971 | -0.01 (-1.02%) | 1,438,841,487 |
| 21 Dec 2022 | CNY | 0.994 | 0.996 | 0.977 | 0.981 | 0.981 | -0.013 (-1.31%) | 1,533,725,102 |
| 20 Dec 2022 | CNY | 0.994 | 1 | 0.992 | 0.994 | 0.994 | -0.002 (-0.20%) | 1,355,127,691 |
| 19 Dec 2022 | CNY | 1.018 | 1.022 | 0.995 | 0.996 | 0.996 | -0.024 (-2.35%) | 1,922,591,185 |
| 16 Dec 2022 | CNY | 1.028 | 1.03 | 1.016 | 1.02 | 1.02 | -0.013 (-1.26%) | 1,759,375,287 |
| 15 Dec 2022 | CNY | 1.025 | 1.035 | 1.022 | 1.033 | 1.033 | +0.007 (+0.68%) | 1,492,876,569 |
| 14 Dec 2022 | CNY | 1.041 | 1.044 | 1.025 | 1.026 | 1.026 | -0.005 (-0.48%) | 1,769,628,109 |
| 13 Dec 2022 | CNY | 1.046 | 1.048 | 1.03 | 1.031 | 1.031 | -0.017 (-1.62%) | 2,238,335,682 |
| 12 Dec 2022 | CNY | 1.048 | 1.055 | 1.04 | 1.048 | 1.048 | +0.004 (+0.38%) | 2,446,338,028 |
| 9 Dec 2022 | CNY | 1.043 | 1.05 | 1.039 | 1.044 | 1.044 | 0.0 (0.0%) | 1,660,829,867 |
| 8 Dec 2022 | CNY | 1.045 | 1.051 | 1.042 | 1.044 | 1.044 | -0.002 (-0.19%) | 1,318,551,446 |
| 7 Dec 2022 | CNY | 1.046 | 1.054 | 1.044 | 1.046 | 1.046 | -0.003 (-0.29%) | 1,672,585,677 |
| 6 Dec 2022 | CNY | 1.049 | 1.061 | 1.047 | 1.049 | 1.049 | -0.002 (-0.19%) | 2,358,282,363 |
| 5 Dec 2022 | CNY | 1.059 | 1.06 | 1.046 | 1.051 | 1.051 | -0.003 (-0.28%) | 2,717,500,151 |
