| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 24,226,001 |
| 23 Dec 2022 | CNY | 1.58 | 1.6 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 21,168,901 |
| 22 Dec 2022 | CNY | 1.6 | 1.63 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 36,592,800 |
| 21 Dec 2022 | CNY | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 25,116,300 |
| 20 Dec 2022 | CNY | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 36,684,000 |
| 19 Dec 2022 | CNY | 1.66 | 1.67 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 51,003,401 |
| 16 Dec 2022 | CNY | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | +0.02 (+1.22%) | 46,483,487 |
| 15 Dec 2022 | CNY | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 24,562,945 |
| 14 Dec 2022 | CNY | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 27,684,117 |
| 13 Dec 2022 | CNY | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 47,601,202 |
| 12 Dec 2022 | CNY | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 46,387,836 |
| 9 Dec 2022 | CNY | 1.66 | 1.7 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 67,120,651 |
| 8 Dec 2022 | CNY | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 37,891,301 |
| 7 Dec 2022 | CNY | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 40,273,000 |
| 6 Dec 2022 | CNY | 1.7 | 1.71 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 40,876,357 |
| 5 Dec 2022 | CNY | 1.65 | 1.71 | 1.65 | 1.7 | 1.7 | +0.05 (+3.03%) | 70,586,803 |
| 2 Dec 2022 | CNY | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 24,002,339 |
| 1 Dec 2022 | CNY | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 38,090,020 |
| 30 Nov 2022 | CNY | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 36,844,499 |
| 29 Nov 2022 | CNY | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 47,051,841 |
| 28 Nov 2022 | CNY | 1.63 | 1.64 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 37,772,553 |
| 25 Nov 2022 | CNY | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 42,235,612 |
| 24 Nov 2022 | CNY | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 17,629,400 |
| 23 Nov 2022 | CNY | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 37,589,600 |
| 22 Nov 2022 | CNY | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 29,728,600 |
| 21 Nov 2022 | CNY | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 26,111,110 |
| 18 Nov 2022 | CNY | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 30,081,581 |
| 17 Nov 2022 | CNY | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 26,881,949 |
| 16 Nov 2022 | CNY | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 23,231,300 |
| 15 Nov 2022 | CNY | 1.62 | 1.64 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 33,028,800 |
