| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2023 | CNY | 1.87 | 1.93 | 1.85 | 1.93 | 1.93 | +0.05 (+2.66%) | 125,009,290 |
| 30 Jan 2023 | CNY | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 90,721,440 |
| 20 Jan 2023 | CNY | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 92,360,190 |
| 19 Jan 2023 | CNY | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 50,548,790 |
| 18 Jan 2023 | CNY | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 37,685,520 |
| 17 Jan 2023 | CNY | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 46,455,400 |
| 16 Jan 2023 | CNY | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 43,483,900 |
| 13 Jan 2023 | CNY | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 33,828,510 |
| 12 Jan 2023 | CNY | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 59,077,310 |
| 11 Jan 2023 | CNY | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 63,519,590 |
| 10 Jan 2023 | CNY | 1.89 | 1.9 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 69,943,090 |
| 9 Jan 2023 | CNY | 1.91 | 1.93 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 55,958,670 |
| 6 Jan 2023 | CNY | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 89,113,050 |
| 5 Jan 2023 | CNY | 1.95 | 1.96 | 1.91 | 1.93 | 1.93 | -0.05 (-2.53%) | 112,888,490 |
| 4 Jan 2023 | CNY | 1.9 | 1.98 | 1.9 | 1.98 | 1.98 | +0.07 (+3.66%) | 158,785,970 |
| 3 Jan 2023 | CNY | 1.88 | 1.91 | 1.86 | 1.91 | 1.91 | +0.03 (+1.60%) | 61,074,580 |
| 30 Dec 2022 | CNY | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 82,611,400 |
| 29 Dec 2022 | CNY | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 93,465,780 |
| 28 Dec 2022 | CNY | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 81,308,330 |
| 27 Dec 2022 | CNY | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 75,240,800 |
| 26 Dec 2022 | CNY | 1.91 | 1.92 | 1.88 | 1.9 | 1.9 | -0.02 (-1.04%) | 61,633,270 |
| 23 Dec 2022 | CNY | 1.9 | 1.93 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 62,110,200 |
| 22 Dec 2022 | CNY | 1.95 | 1.97 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 102,137,220 |
| 21 Dec 2022 | CNY | 1.93 | 1.95 | 1.89 | 1.92 | 1.92 | -0.01 (-0.52%) | 80,069,900 |
| 20 Dec 2022 | CNY | 2 | 2 | 1.92 | 1.93 | 1.93 | -0.1 (-4.93%) | 138,508,300 |
| 19 Dec 2022 | CNY | 2.04 | 2.1 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 138,304,900 |
| 16 Dec 2022 | CNY | 2.02 | 2.1 | 2.01 | 2.05 | 2.05 | +0.03 (+1.49%) | 192,505,940 |
| 15 Dec 2022 | CNY | 2 | 2.03 | 1.96 | 2.02 | 2.02 | +0.02 (+1%) | 110,510,160 |
| 14 Dec 2022 | CNY | 2.04 | 2.04 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 110,922,960 |
| 13 Dec 2022 | CNY | 2.01 | 2.06 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 121,350,920 |
