| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 1.048 | 1.059 | 1.044 | 1.058 | 1.058 | +0.01 (+0.95%) | 46,756,624 |
| 17 Feb 2023 | CNY | 1.055 | 1.059 | 1.047 | 1.048 | 1.048 | -0.007 (-0.66%) | 64,819,800 |
| 16 Feb 2023 | CNY | 1.071 | 1.076 | 1.049 | 1.055 | 1.055 | -0.017 (-1.59%) | 54,734,201 |
| 15 Feb 2023 | CNY | 1.079 | 1.079 | 1.07 | 1.072 | 1.072 | -0.007 (-0.65%) | 39,730,604 |
| 14 Feb 2023 | CNY | 1.076 | 1.084 | 1.075 | 1.079 | 1.079 | +0.002 (+0.19%) | 38,526,588 |
| 13 Feb 2023 | CNY | 1.085 | 1.088 | 1.074 | 1.077 | 1.077 | -0.003 (-0.28%) | 45,074,386 |
| 10 Feb 2023 | CNY | 1.075 | 1.082 | 1.069 | 1.08 | 1.08 | +0.006 (+0.56%) | 39,203,502 |
| 9 Feb 2023 | CNY | 1.066 | 1.075 | 1.066 | 1.074 | 1.074 | +0.005 (+0.47%) | 34,891,907 |
| 8 Feb 2023 | CNY | 1.072 | 1.073 | 1.068 | 1.069 | 1.069 | -0.003 (-0.28%) | 31,394,400 |
| 7 Feb 2023 | CNY | 1.065 | 1.073 | 1.061 | 1.072 | 1.072 | +0.01 (+0.94%) | 37,594,812 |
| 6 Feb 2023 | CNY | 1.06 | 1.068 | 1.058 | 1.062 | 1.062 | -0.001 (-0.09%) | 31,092,100 |
| 3 Feb 2023 | CNY | 1.066 | 1.066 | 1.054 | 1.063 | 1.063 | -0.007 (-0.65%) | 35,767,600 |
| 2 Feb 2023 | CNY | 1.075 | 1.075 | 1.065 | 1.07 | 1.07 | -0.004 (-0.37%) | 33,643,295 |
| 1 Feb 2023 | CNY | 1.066 | 1.074 | 1.059 | 1.074 | 1.074 | +0.008 (+0.75%) | 47,176,402 |
| 31 Jan 2023 | CNY | 1.06 | 1.066 | 1.055 | 1.066 | 1.066 | +0.002 (+0.19%) | 53,103,759 |
| 30 Jan 2023 | CNY | 1.07 | 1.072 | 1.061 | 1.064 | 1.064 | 0.0 (0.0%) | 45,892,111 |
| 20 Jan 2023 | CNY | 1.052 | 1.067 | 1.05 | 1.064 | 1.064 | +0.013 (+1.24%) | 50,050,711 |
| 19 Jan 2023 | CNY | 1.049 | 1.052 | 1.046 | 1.051 | 1.051 | -0.003 (-0.28%) | 41,797,200 |
| 18 Jan 2023 | CNY | 1.055 | 1.057 | 1.051 | 1.054 | 1.054 | -0.001 (-0.09%) | 43,000,001 |
| 17 Jan 2023 | CNY | 1.061 | 1.062 | 1.051 | 1.055 | 1.055 | -0.004 (-0.38%) | 39,809,912 |
| 16 Jan 2023 | CNY | 1.053 | 1.061 | 1.05 | 1.059 | 1.059 | +0.006 (+0.57%) | 58,076,001 |
| 13 Jan 2023 | CNY | 1.052 | 1.057 | 1.045 | 1.053 | 1.053 | 0.0 (0.0%) | 40,006,108 |
| 12 Jan 2023 | CNY | 1.051 | 1.06 | 1.05 | 1.053 | 1.053 | 0.0 (0.0%) | 43,346,004 |
| 11 Jan 2023 | CNY | 1.061 | 1.064 | 1.051 | 1.053 | 1.053 | -0.008 (-0.75%) | 62,289,860 |
| 10 Jan 2023 | CNY | 1.069 | 1.073 | 1.059 | 1.061 | 1.061 | -0.008 (-0.75%) | 44,178,955 |
| 9 Jan 2023 | CNY | 1.077 | 1.081 | 1.069 | 1.069 | 1.069 | -0.008 (-0.74%) | 41,510,756 |
| 6 Jan 2023 | CNY | 1.066 | 1.085 | 1.066 | 1.077 | 1.077 | +0.008 (+0.75%) | 39,208,202 |
| 5 Jan 2023 | CNY | 1.066 | 1.074 | 1.066 | 1.069 | 1.069 | +0.006 (+0.56%) | 36,695,401 |
| 4 Jan 2023 | CNY | 1.066 | 1.069 | 1.062 | 1.063 | 1.063 | -0.003 (-0.28%) | 36,096,655 |
| 3 Jan 2023 | CNY | 1.043 | 1.068 | 1.043 | 1.066 | 1.066 | +0.019 (+1.81%) | 56,664,100 |
