| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2023 | CNY | 1.74 | 1.75 | 1.69 | 1.72 | 1.72 | -0.02 (-1.15%) | 52,762,470 |
| 13 Mar 2023 | CNY | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 50,231,140 |
| 10 Mar 2023 | CNY | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 55,648,600 |
| 9 Mar 2023 | CNY | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 28,187,200 |
| 8 Mar 2023 | CNY | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 26,300,700 |
| 7 Mar 2023 | CNY | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 47,408,700 |
| 6 Mar 2023 | CNY | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 34,638,300 |
| 3 Mar 2023 | CNY | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 36,526,870 |
| 2 Mar 2023 | CNY | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 43,378,160 |
| 1 Mar 2023 | CNY | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 36,457,100 |
| 28 Feb 2023 | CNY | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 52,355,940 |
| 27 Feb 2023 | CNY | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 38,709,210 |
| 24 Feb 2023 | CNY | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 34,803,290 |
| 23 Feb 2023 | CNY | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 39,601,050 |
| 22 Feb 2023 | CNY | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 32,921,460 |
| 21 Feb 2023 | CNY | 1.87 | 1.9 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 64,101,240 |
| 20 Feb 2023 | CNY | 1.84 | 1.86 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 47,723,610 |
| 17 Feb 2023 | CNY | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 46,624,410 |
| 16 Feb 2023 | CNY | 1.88 | 1.9 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 84,661,010 |
| 15 Feb 2023 | CNY | 1.89 | 1.9 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 46,252,300 |
| 14 Feb 2023 | CNY | 1.91 | 1.93 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 58,141,290 |
| 13 Feb 2023 | CNY | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 50,054,850 |
| 10 Feb 2023 | CNY | 1.88 | 1.91 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 56,578,950 |
| 9 Feb 2023 | CNY | 1.88 | 1.9 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 46,186,740 |
| 8 Feb 2023 | CNY | 1.89 | 1.93 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 69,659,940 |
| 7 Feb 2023 | CNY | 1.87 | 1.91 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 58,177,670 |
| 6 Feb 2023 | CNY | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 66,582,370 |
| 3 Feb 2023 | CNY | 1.92 | 1.93 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 55,801,860 |
| 2 Feb 2023 | CNY | 1.93 | 1.94 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 66,669,310 |
| 1 Feb 2023 | CNY | 1.93 | 1.93 | 1.89 | 1.93 | 1.93 | 0.0 (0.0%) | 82,159,610 |
