| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 5,815,655 |
| 14 Feb 2023 | CNY | 1.92 | 1.97 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 12,011,931 |
| 13 Feb 2023 | CNY | 1.87 | 1.93 | 1.86 | 1.92 | 1.92 | +0.04 (+2.13%) | 12,226,553 |
| 10 Feb 2023 | CNY | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 9,660,253 |
| 9 Feb 2023 | CNY | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 12,829,150 |
| 8 Feb 2023 | CNY | 1.87 | 1.9 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 8,963,650 |
| 7 Feb 2023 | CNY | 1.93 | 1.94 | 1.86 | 1.87 | 1.87 | -0.07 (-3.61%) | 13,814,535 |
| 6 Feb 2023 | CNY | 1.91 | 1.95 | 1.9 | 1.94 | 1.94 | +0.02 (+1.04%) | 5,120,250 |
| 3 Feb 2023 | CNY | 1.94 | 1.94 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 5,811,237 |
| 2 Feb 2023 | CNY | 1.99 | 1.99 | 1.9 | 1.94 | 1.94 | -0.05 (-2.51%) | 16,142,587 |
| 1 Feb 2023 | CNY | 2 | 2 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 7,894,700 |
| 31 Jan 2023 | CNY | 1.96 | 2.02 | 1.96 | 2 | 2 | +0.02 (+1.01%) | 9,305,050 |
| 30 Jan 2023 | CNY | 1.94 | 2 | 1.93 | 1.98 | 1.98 | +0.04 (+2.06%) | 10,788,364 |
| 20 Jan 2023 | CNY | 1.93 | 1.96 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 5,338,850 |
| 19 Jan 2023 | CNY | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 6,727,209 |
| 18 Jan 2023 | CNY | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 4,827,600 |
| 17 Jan 2023 | CNY | 1.97 | 1.98 | 1.92 | 1.93 | 1.93 | -0.04 (-2.03%) | 6,782,750 |
| 16 Jan 2023 | CNY | 1.95 | 2 | 1.92 | 1.97 | 1.97 | +0.01 (+0.51%) | 11,175,900 |
| 13 Jan 2023 | CNY | 2.03 | 2.03 | 1.94 | 1.96 | 1.96 | -0.04 (-2%) | 12,644,600 |
| 12 Jan 2023 | CNY | 2.01 | 2.08 | 1.98 | 2 | 2 | 0.0 (0.0%) | 18,445,057 |
| 11 Jan 2023 | CNY | 2.05 | 2.11 | 2 | 2 | 2 | -0.1 (-4.76%) | 24,600,950 |
| 10 Jan 2023 | CNY | 2.19 | 2.19 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 53,869,187 |
| 9 Jan 2023 | CNY | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | +0.1 (+5.03%) | 2,240,000 |
| 6 Jan 2023 | CNY | 1.92 | 2.02 | 1.92 | 1.99 | 1.99 | +0.06 (+3.11%) | 10,369,245 |
| 5 Jan 2023 | CNY | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 5,453,600 |
| 4 Jan 2023 | CNY | 1.9 | 2.01 | 1.88 | 1.93 | 1.93 | +0.02 (+1.05%) | 13,906,183 |
| 3 Jan 2023 | CNY | 1.82 | 1.91 | 1.8 | 1.91 | 1.91 | +0.09 (+4.95%) | 10,157,100 |
| 30 Dec 2022 | CNY | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 5,307,800 |
| 29 Dec 2022 | CNY | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 5,024,200 |
| 28 Dec 2022 | CNY | 1.85 | 1.86 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 6,736,800 |
