| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 1.63 | 1.67 | 1.57 | 1.65 | 1.65 | +0.05 (+3.13%) | 336,993,815 |
| 2 Feb 2023 | CNY | 1.64 | 1.66 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 377,115,412 |
| 1 Feb 2023 | CNY | 1.55 | 1.6 | 1.53 | 1.6 | 1.6 | +0.08 (+5.26%) | 308,071,668 |
| 31 Jan 2023 | CNY | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 350,965,890 |
| 30 Jan 2023 | CNY | 1.6 | 1.66 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 489,528,945 |
| 20 Jan 2023 | CNY | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | +0.08 (+5%) | 374,531,679 |
| 19 Jan 2023 | CNY | 1.74 | 1.75 | 1.59 | 1.6 | 1.6 | -0.07 (-4.19%) | 641,520,576 |
| 18 Jan 2023 | CNY | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | +0.08 (+5.03%) | 168,898,117 |
| 17 Jan 2023 | CNY | 1.54 | 1.59 | 1.52 | 1.59 | 1.59 | +0.08 (+5.30%) | 366,293,598 |
| 16 Jan 2023 | CNY | 1.51 | 1.51 | 1.45 | 1.51 | 1.51 | +0.07 (+4.86%) | 383,356,838 |
| 13 Jan 2023 | CNY | 1.38 | 1.44 | 1.37 | 1.44 | 1.44 | +0.07 (+5.11%) | 195,364,774 |
| 12 Jan 2023 | CNY | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 333,226,336 |
| 11 Jan 2023 | CNY | 1.5 | 1.51 | 1.43 | 1.43 | 1.43 | -0.08 (-5.30%) | 401,282,080 |
| 10 Jan 2023 | CNY | 1.54 | 1.55 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 216,134,548 |
| 9 Jan 2023 | CNY | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 208,422,639 |
| 6 Jan 2023 | CNY | 1.53 | 1.56 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 277,028,257 |
| 5 Jan 2023 | CNY | 1.58 | 1.6 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 309,968,564 |
| 4 Jan 2023 | CNY | 1.54 | 1.6 | 1.52 | 1.57 | 1.57 | +0.04 (+2.61%) | 411,939,635 |
| 3 Jan 2023 | CNY | 1.52 | 1.58 | 1.51 | 1.53 | 1.53 | -0.06 (-3.77%) | 457,159,188 |
| 30 Dec 2022 | CNY | 1.61 | 1.7 | 1.58 | 1.59 | 1.59 | -0.05 (-3.05%) | 488,261,019 |
| 29 Dec 2022 | CNY | 1.53 | 1.64 | 1.48 | 1.64 | 1.64 | +0.08 (+5.13%) | 591,640,751 |
| 28 Dec 2022 | CNY | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 448,219,907 |
| 27 Dec 2022 | CNY | 1.65 | 1.76 | 1.62 | 1.64 | 1.64 | -0.07 (-4.09%) | 534,079,868 |
| 26 Dec 2022 | CNY | 1.75 | 1.77 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 322,814,368 |
| 23 Dec 2022 | CNY | 1.87 | 1.92 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 433,916,002 |
| 22 Dec 2022 | CNY | 1.83 | 1.95 | 1.82 | 1.89 | 1.89 | +0.02 (+1.07%) | 477,497,469 |
| 21 Dec 2022 | CNY | 1.82 | 1.91 | 1.74 | 1.87 | 1.87 | +0.05 (+2.75%) | 626,101,060 |
| 20 Dec 2022 | CNY | 1.69 | 1.82 | 1.64 | 1.82 | 1.82 | +0.09 (+5.20%) | 667,756,357 |
| 19 Dec 2022 | CNY | 1.82 | 1.86 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 459,480,661 |
| 16 Dec 2022 | CNY | 1.85 | 1.93 | 1.81 | 1.82 | 1.82 | -0.09 (-4.71%) | 554,757,525 |
