| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 34,101,549 |
| 11 Nov 2022 | CNY | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 50,386,391 |
| 10 Nov 2022 | CNY | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | +0.02 (+1.26%) | 44,335,000 |
| 9 Nov 2022 | CNY | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 31,929,000 |
| 8 Nov 2022 | CNY | 1.58 | 1.6 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 40,449,600 |
| 7 Nov 2022 | CNY | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 58,181,849 |
| 4 Nov 2022 | CNY | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 37,308,604 |
| 3 Nov 2022 | CNY | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 33,748,100 |
| 2 Nov 2022 | CNY | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 29,839,462 |
| 1 Nov 2022 | CNY | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 34,757,583 |
| 31 Oct 2022 | CNY | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 46,794,675 |
| 28 Oct 2022 | CNY | 1.59 | 1.6 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 39,360,092 |
| 27 Oct 2022 | CNY | 1.6 | 1.61 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 24,150,200 |
| 26 Oct 2022 | CNY | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 26,138,073 |
| 25 Oct 2022 | CNY | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 27,140,810 |
| 24 Oct 2022 | CNY | 1.6 | 1.62 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 30,691,000 |
| 21 Oct 2022 | CNY | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 23,280,947 |
| 20 Oct 2022 | CNY | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 24,173,860 |
| 19 Oct 2022 | CNY | 1.61 | 1.62 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 14,232,400 |
| 18 Oct 2022 | CNY | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 21,714,516 |
| 17 Oct 2022 | CNY | 1.61 | 1.63 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 22,559,237 |
| 14 Oct 2022 | CNY | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 31,540,382 |
| 13 Oct 2022 | CNY | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 26,758,382 |
| 12 Oct 2022 | CNY | 1.59 | 1.61 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 29,674,856 |
| 11 Oct 2022 | CNY | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 22,829,737 |
| 10 Oct 2022 | CNY | 1.57 | 1.6 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 32,526,482 |
| 30 Sep 2022 | CNY | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 26,251,954 |
| 29 Sep 2022 | CNY | 1.59 | 1.6 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 26,255,800 |
| 28 Sep 2022 | CNY | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 37,569,230 |
| 27 Sep 2022 | CNY | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 25,986,211 |
