| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2023 | CNY | 1.147 | 1.165 | 1.142 | 1.151 | 1.151 | +0.007 (+0.61%) | 8,903,011 |
| 1 Feb 2023 | CNY | 1.127 | 1.144 | 1.123 | 1.144 | 1.144 | +0.011 (+0.97%) | 7,147,103 |
| 31 Jan 2023 | CNY | 1.156 | 1.157 | 1.132 | 1.133 | 1.133 | -0.024 (-2.07%) | 9,435,502 |
| 30 Jan 2023 | CNY | 1.169 | 1.19 | 1.155 | 1.157 | 1.157 | -0.019 (-1.62%) | 10,507,601 |
| 20 Jan 2023 | CNY | 1.179 | 1.192 | 1.175 | 1.176 | 1.176 | -0.007 (-0.59%) | 12,442,800 |
| 19 Jan 2023 | CNY | 1.157 | 1.19 | 1.157 | 1.183 | 1.183 | +0.02 (+1.72%) | 10,825,500 |
| 18 Jan 2023 | CNY | 1.173 | 1.174 | 1.16 | 1.163 | 1.163 | -0.007 (-0.60%) | 12,012,119 |
| 17 Jan 2023 | CNY | 1.196 | 1.196 | 1.168 | 1.17 | 1.17 | -0.013 (-1.10%) | 13,240,403 |
| 16 Jan 2023 | CNY | 1.154 | 1.198 | 1.154 | 1.183 | 1.183 | +0.033 (+2.87%) | 14,996,812 |
| 13 Jan 2023 | CNY | 1.127 | 1.151 | 1.123 | 1.15 | 1.15 | +0.025 (+2.22%) | 12,042,720 |
| 12 Jan 2023 | CNY | 1.133 | 1.137 | 1.123 | 1.125 | 1.125 | -0.008 (-0.71%) | 11,837,800 |
| 11 Jan 2023 | CNY | 1.103 | 1.154 | 1.103 | 1.133 | 1.133 | -0.007 (-0.61%) | 12,464,805 |
| 10 Jan 2023 | CNY | 1.121 | 1.148 | 1.116 | 1.14 | 1.14 | +0.017 (+1.51%) | 10,068,200 |
| 9 Jan 2023 | CNY | 1.118 | 1.129 | 1.116 | 1.123 | 1.123 | +0.003 (+0.27%) | 11,229,901 |
| 6 Jan 2023 | CNY | 1.12 | 1.121 | 1.113 | 1.12 | 1.12 | -0.006 (-0.53%) | 9,432,002 |
| 5 Jan 2023 | CNY | 1.091 | 1.134 | 1.089 | 1.126 | 1.126 | +0.039 (+3.59%) | 11,587,605 |
| 4 Jan 2023 | CNY | 1.08 | 1.091 | 1.076 | 1.087 | 1.087 | +0.005 (+0.46%) | 8,357,000 |
| 3 Jan 2023 | CNY | 1.071 | 1.086 | 1.069 | 1.082 | 1.082 | +0.011 (+1.03%) | 10,438,334 |
| 30 Dec 2022 | CNY | 1.079 | 1.08 | 1.067 | 1.071 | 1.071 | -0.002 (-0.19%) | 11,096,000 |
| 29 Dec 2022 | CNY | 1.051 | 1.081 | 1.051 | 1.073 | 1.073 | +0.02 (+1.90%) | 11,593,600 |
| 28 Dec 2022 | CNY | 1.052 | 1.061 | 1.049 | 1.053 | 1.053 | +0.001 (+0.10%) | 11,514,609 |
| 27 Dec 2022 | CNY | 1.05 | 1.053 | 1.027 | 1.052 | 1.052 | +0.004 (+0.38%) | 11,336,204 |
| 26 Dec 2022 | CNY | 1.06 | 1.062 | 1.047 | 1.048 | 1.048 | -0.007 (-0.66%) | 7,831,900 |
| 23 Dec 2022 | CNY | 1.042 | 1.059 | 1.034 | 1.055 | 1.055 | +0.013 (+1.25%) | 9,760,401 |
| 22 Dec 2022 | CNY | 1.047 | 1.062 | 1.04 | 1.042 | 1.042 | -0.001 (-0.10%) | 11,835,300 |
| 21 Dec 2022 | CNY | 1.053 | 1.056 | 1.041 | 1.043 | 1.043 | -0.004 (-0.38%) | 11,859,501 |
| 20 Dec 2022 | CNY | 1.05 | 1.058 | 1.045 | 1.047 | 1.047 | -0.006 (-0.57%) | 13,259,008 |
| 19 Dec 2022 | CNY | 1.097 | 1.097 | 1.052 | 1.053 | 1.053 | -0.047 (-4.27%) | 12,249,101 |
| 16 Dec 2022 | CNY | 1.084 | 1.104 | 1.084 | 1.1 | 1.1 | +0.014 (+1.29%) | 12,068,230 |
| 15 Dec 2022 | CNY | 1.108 | 1.11 | 1.085 | 1.086 | 1.086 | -0.023 (-2.07%) | 11,685,502 |
