| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 1.154 | 1.154 | 1.142 | 1.15 | 1.15 | +0.002 (+0.17%) | 12,579,400 |
| 1 Mar 2023 | CNY | 1.115 | 1.15 | 1.11 | 1.148 | 1.148 | +0.033 (+2.96%) | 25,674,820 |
| 28 Feb 2023 | CNY | 1.115 | 1.123 | 1.099 | 1.115 | 1.115 | +0.019 (+1.73%) | 11,993,800 |
| 27 Feb 2023 | CNY | 1.105 | 1.114 | 1.093 | 1.096 | 1.096 | -0.016 (-1.44%) | 12,382,110 |
| 24 Feb 2023 | CNY | 1.113 | 1.122 | 1.107 | 1.112 | 1.112 | -0.002 (-0.18%) | 10,023,100 |
| 23 Feb 2023 | CNY | 1.134 | 1.134 | 1.1 | 1.114 | 1.114 | -0.02 (-1.76%) | 11,027,900 |
| 22 Feb 2023 | CNY | 1.127 | 1.141 | 1.116 | 1.134 | 1.134 | -0.001 (-0.09%) | 18,258,600 |
| 21 Feb 2023 | CNY | 1.131 | 1.154 | 1.124 | 1.135 | 1.135 | 0.0 (0.0%) | 18,625,100 |
| 20 Feb 2023 | CNY | 1.098 | 1.135 | 1.098 | 1.135 | 1.135 | +0.031 (+2.81%) | 19,362,100 |
| 17 Feb 2023 | CNY | 1.149 | 1.156 | 1.102 | 1.104 | 1.104 | -0.047 (-4.08%) | 23,522,600 |
| 16 Feb 2023 | CNY | 1.169 | 1.186 | 1.14 | 1.151 | 1.151 | -0.018 (-1.54%) | 22,299,300 |
| 15 Feb 2023 | CNY | 1.153 | 1.172 | 1.147 | 1.169 | 1.169 | +0.015 (+1.30%) | 21,832,300 |
| 14 Feb 2023 | CNY | 1.158 | 1.165 | 1.146 | 1.154 | 1.154 | -0.004 (-0.35%) | 13,273,000 |
| 13 Feb 2023 | CNY | 1.15 | 1.16 | 1.14 | 1.158 | 1.158 | +0.007 (+0.61%) | 13,913,000 |
| 10 Feb 2023 | CNY | 1.151 | 1.167 | 1.14 | 1.151 | 1.151 | -0.007 (-0.60%) | 12,829,400 |
| 9 Feb 2023 | CNY | 1.13 | 1.16 | 1.12 | 1.158 | 1.158 | +0.025 (+2.21%) | 17,791,700 |
| 8 Feb 2023 | CNY | 1.159 | 1.159 | 1.128 | 1.133 | 1.133 | -0.027 (-2.33%) | 18,385,300 |
| 7 Feb 2023 | CNY | 1.158 | 1.164 | 1.144 | 1.16 | 1.16 | +0.002 (+0.17%) | 17,462,000 |
| 6 Feb 2023 | CNY | 1.14 | 1.167 | 1.132 | 1.158 | 1.158 | +0.01 (+0.87%) | 27,570,500 |
| 3 Feb 2023 | CNY | 1.11 | 1.148 | 1.11 | 1.148 | 1.148 | +0.021 (+1.86%) | 30,309,600 |
| 2 Feb 2023 | CNY | 1.148 | 1.148 | 1.125 | 1.127 | 1.127 | -0.009 (-0.79%) | 24,652,200 |
| 1 Feb 2023 | CNY | 1.099 | 1.136 | 1.099 | 1.136 | 1.136 | +0.036 (+3.27%) | 22,879,400 |
| 31 Jan 2023 | CNY | 1.106 | 1.114 | 1.097 | 1.1 | 1.1 | -0.006 (-0.54%) | 11,490,500 |
| 30 Jan 2023 | CNY | 1.114 | 1.133 | 1.105 | 1.106 | 1.106 | +0.003 (+0.27%) | 12,453,300 |
| 20 Jan 2023 | CNY | 1.1 | 1.11 | 1.093 | 1.103 | 1.103 | +0.005 (+0.46%) | 15,207,400 |
| 19 Jan 2023 | CNY | 1.075 | 1.098 | 1.074 | 1.098 | 1.098 | +0.023 (+2.14%) | 15,628,900 |
| 18 Jan 2023 | CNY | 1.059 | 1.079 | 1.057 | 1.075 | 1.075 | +0.013 (+1.22%) | 21,169,100 |
| 17 Jan 2023 | CNY | 1.066 | 1.073 | 1.056 | 1.062 | 1.062 | -0.011 (-1.03%) | 12,071,600 |
| 16 Jan 2023 | CNY | 1.05 | 1.089 | 1.05 | 1.073 | 1.073 | +0.028 (+2.68%) | 12,987,900 |
| 13 Jan 2023 | CNY | 1.043 | 1.047 | 1.036 | 1.045 | 1.045 | +0.004 (+0.38%) | 10,731,000 |
