| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 1.136 | 1.142 | 1.125 | 1.139 | 1.139 | +0.003 (+0.26%) | 10,312,050 |
| 20 Feb 2023 | CNY | 1.112 | 1.136 | 1.106 | 1.136 | 1.136 | +0.029 (+2.62%) | 11,357,525 |
| 17 Feb 2023 | CNY | 1.127 | 1.128 | 1.107 | 1.107 | 1.107 | -0.02 (-1.77%) | 6,197,401 |
| 16 Feb 2023 | CNY | 1.132 | 1.145 | 1.12 | 1.127 | 1.127 | -0.007 (-0.62%) | 3,546,104 |
| 15 Feb 2023 | CNY | 1.137 | 1.137 | 1.131 | 1.134 | 1.134 | -0.005 (-0.44%) | 394,800 |
| 14 Feb 2023 | CNY | 1.138 | 1.14 | 1.133 | 1.139 | 1.139 | -0.001 (-0.09%) | 5,421,922 |
| 13 Feb 2023 | CNY | 1.13 | 1.14 | 1.127 | 1.14 | 1.14 | +0.01 (+0.88%) | 6,656,600 |
| 10 Feb 2023 | CNY | 1.138 | 1.138 | 1.125 | 1.13 | 1.13 | -0.006 (-0.53%) | 1,547,103 |
| 9 Feb 2023 | CNY | 1.123 | 1.137 | 1.123 | 1.136 | 1.136 | +0.014 (+1.25%) | 2,812,900 |
| 8 Feb 2023 | CNY | 1.126 | 1.13 | 1.122 | 1.122 | 1.122 | -0.005 (-0.44%) | 2,852,008 |
| 7 Feb 2023 | CNY | 1.125 | 1.131 | 1.122 | 1.127 | 1.127 | +0.002 (+0.18%) | 1,781,600 |
| 6 Feb 2023 | CNY | 1.14 | 1.14 | 1.119 | 1.125 | 1.125 | -0.017 (-1.49%) | 7,206,001 |
| 3 Feb 2023 | CNY | 1.145 | 1.148 | 1.132 | 1.142 | 1.142 | -0.014 (-1.21%) | 3,480,531 |
| 2 Feb 2023 | CNY | 1.157 | 1.16 | 1.151 | 1.156 | 1.156 | -0.002 (-0.17%) | 3,308,600 |
| 1 Feb 2023 | CNY | 1.147 | 1.158 | 1.145 | 1.158 | 1.158 | +0.011 (+0.96%) | 2,566,103 |
| 31 Jan 2023 | CNY | 1.159 | 1.162 | 1.146 | 1.147 | 1.147 | -0.012 (-1.04%) | 4,585,604 |
| 30 Jan 2023 | CNY | 1.154 | 1.178 | 1.154 | 1.159 | 1.159 | +0.006 (+0.52%) | 5,397,024 |
| 20 Jan 2023 | CNY | 1.148 | 1.155 | 1.147 | 1.153 | 1.153 | +0.01 (+0.87%) | 5,638,900 |
| 19 Jan 2023 | CNY | 1.132 | 1.143 | 1.13 | 1.143 | 1.143 | +0.008 (+0.70%) | 3,865,714 |
| 18 Jan 2023 | CNY | 1.134 | 1.139 | 1.133 | 1.135 | 1.135 | +0.001 (+0.09%) | 6,516,101 |
| 17 Jan 2023 | CNY | 1.138 | 1.139 | 1.133 | 1.134 | 1.134 | 0.0 (0.0%) | 2,129,721 |
| 16 Jan 2023 | CNY | 1.119 | 1.145 | 1.119 | 1.134 | 1.134 | +0.019 (+1.70%) | 7,213,422 |
| 13 Jan 2023 | CNY | 1.108 | 1.115 | 1.106 | 1.115 | 1.115 | +0.013 (+1.18%) | 12,078,432 |
| 12 Jan 2023 | CNY | 1.105 | 1.108 | 1.099 | 1.102 | 1.102 | +0.001 (+0.09%) | 3,024,108 |
| 11 Jan 2023 | CNY | 1.1 | 1.11 | 1.099 | 1.101 | 1.101 | +0.001 (+0.09%) | 4,050,845 |
| 10 Jan 2023 | CNY | 1.097 | 1.103 | 1.095 | 1.1 | 1.1 | +0.002 (+0.18%) | 4,968,553 |
| 9 Jan 2023 | CNY | 1.095 | 1.101 | 1.095 | 1.098 | 1.098 | +0.008 (+0.73%) | 7,258,814 |
| 6 Jan 2023 | CNY | 1.087 | 1.096 | 1.086 | 1.09 | 1.09 | +0.006 (+0.55%) | 7,201,405 |
| 5 Jan 2023 | CNY | 1.07 | 1.086 | 1.07 | 1.084 | 1.084 | +0.022 (+2.07%) | 7,667,771 |
| 4 Jan 2023 | CNY | 1.061 | 1.067 | 1.058 | 1.062 | 1.062 | 0.0 (0.0%) | 3,349,414 |
