| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 0.833 | 0.846 | 0.828 | 0.845 | 0.845 | +0.011 (+1.32%) | 3,136,900 |
| 17 Feb 2023 | CNY | 0.86 | 0.86 | 0.834 | 0.834 | 0.834 | -0.023 (-2.68%) | 2,034,401 |
| 16 Feb 2023 | CNY | 0.87 | 0.88 | 0.85 | 0.857 | 0.857 | -0.015 (-1.72%) | 5,638,323 |
| 15 Feb 2023 | CNY | 0.861 | 0.873 | 0.861 | 0.872 | 0.872 | +0.011 (+1.28%) | 4,394,700 |
| 14 Feb 2023 | CNY | 0.864 | 0.864 | 0.856 | 0.861 | 0.861 | 0.0 (0.0%) | 5,268,900 |
| 13 Feb 2023 | CNY | 0.853 | 0.861 | 0.852 | 0.861 | 0.861 | +0.004 (+0.47%) | 3,303,514 |
| 10 Feb 2023 | CNY | 0.865 | 0.869 | 0.854 | 0.857 | 0.857 | -0.004 (-0.46%) | 4,827,009 |
| 9 Feb 2023 | CNY | 0.848 | 0.862 | 0.841 | 0.861 | 0.861 | +0.018 (+2.14%) | 1,703,025 |
| 8 Feb 2023 | CNY | 0.855 | 0.855 | 0.843 | 0.843 | 0.843 | -0.006 (-0.71%) | 4,614,400 |
| 7 Feb 2023 | CNY | 0.849 | 0.853 | 0.844 | 0.849 | 0.849 | 0.0 (0.0%) | 2,499,201 |
| 6 Feb 2023 | CNY | 0.86 | 0.86 | 0.845 | 0.849 | 0.849 | -0.008 (-0.93%) | 6,291,903 |
| 3 Feb 2023 | CNY | 0.859 | 0.859 | 0.844 | 0.857 | 0.857 | +0.002 (+0.23%) | 4,266,600 |
| 2 Feb 2023 | CNY | 0.857 | 0.866 | 0.855 | 0.855 | 0.855 | -0.002 (-0.23%) | 5,553,620 |
| 1 Feb 2023 | CNY | 0.84 | 0.857 | 0.84 | 0.857 | 0.857 | +0.024 (+2.88%) | 7,215,900 |
| 31 Jan 2023 | CNY | 0.84 | 0.842 | 0.83 | 0.833 | 0.833 | -0.011 (-1.30%) | 4,124,800 |
| 30 Jan 2023 | CNY | 0.825 | 0.851 | 0.825 | 0.844 | 0.844 | +0.027 (+3.30%) | 5,262,807 |
| 20 Jan 2023 | CNY | 0.816 | 0.82 | 0.813 | 0.817 | 0.817 | +0.001 (+0.12%) | 859,500 |
| 19 Jan 2023 | CNY | 0.804 | 0.817 | 0.803 | 0.816 | 0.816 | +0.011 (+1.37%) | 4,459,500 |
| 18 Jan 2023 | CNY | 0.806 | 0.809 | 0.804 | 0.805 | 0.805 | 0.0 (0.0%) | 1,701,400 |
| 17 Jan 2023 | CNY | 0.8 | 0.811 | 0.8 | 0.805 | 0.805 | +0.008 (+1.00%) | 4,213,600 |
| 16 Jan 2023 | CNY | 0.785 | 0.803 | 0.785 | 0.797 | 0.797 | +0.013 (+1.66%) | 4,147,708 |
| 13 Jan 2023 | CNY | 0.789 | 0.79 | 0.779 | 0.784 | 0.784 | -0.005 (-0.63%) | 4,570,200 |
| 12 Jan 2023 | CNY | 0.785 | 0.794 | 0.784 | 0.789 | 0.789 | +0.006 (+0.77%) | 9,630,601 |
| 11 Jan 2023 | CNY | 0.795 | 0.795 | 0.783 | 0.783 | 0.783 | -0.012 (-1.51%) | 4,012,500 |
| 10 Jan 2023 | CNY | 0.787 | 0.798 | 0.786 | 0.795 | 0.795 | +0.008 (+1.02%) | 6,284,600 |
| 9 Jan 2023 | CNY | 0.786 | 0.795 | 0.786 | 0.787 | 0.787 | +0.004 (+0.51%) | 4,035,500 |
| 6 Jan 2023 | CNY | 0.773 | 0.788 | 0.77 | 0.783 | 0.783 | +0.01 (+1.29%) | 7,337,240 |
| 5 Jan 2023 | CNY | 0.76 | 0.777 | 0.759 | 0.773 | 0.773 | +0.018 (+2.38%) | 5,141,225 |
| 4 Jan 2023 | CNY | 0.762 | 0.762 | 0.752 | 0.755 | 0.755 | -0.013 (-1.69%) | 5,389,000 |
| 3 Jan 2023 | CNY | 0.75 | 0.77 | 0.745 | 0.768 | 0.768 | +0.017 (+2.26%) | 5,456,000 |
