| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 27,570,502 |
| 3 Feb 2023 | CNY | 1.11 | 1.148 | 1.11 | 1.148 | 1.148 | +0.021 (+1.86%) | 30,309,602 |
| 2 Feb 2023 | CNY | 1.148 | 1.148 | 1.125 | 1.127 | 1.127 | -0.009 (-0.79%) | 24,652,202 |
| 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%) | 15,628,901 |
| 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%) | 12,987,901 |
| 13 Jan 2023 | CNY | 1.043 | 1.047 | 1.036 | 1.045 | 1.045 | +0.004 (+0.38%) | 10,731,000 |
| 12 Jan 2023 | CNY | 1.033 | 1.048 | 1.026 | 1.041 | 1.041 | +0.01 (+0.97%) | 9,887,900 |
| 11 Jan 2023 | CNY | 1.041 | 1.06 | 1.029 | 1.031 | 1.031 | -0.01 (-0.96%) | 10,962,300 |
| 10 Jan 2023 | CNY | 1.045 | 1.051 | 1.034 | 1.041 | 1.041 | +0.001 (+0.10%) | 14,906,600 |
| 9 Jan 2023 | CNY | 1.023 | 1.051 | 1.023 | 1.04 | 1.04 | +0.017 (+1.66%) | 13,562,900 |
| 6 Jan 2023 | CNY | 1.028 | 1.036 | 1.02 | 1.023 | 1.023 | -0.005 (-0.49%) | 16,225,300 |
| 5 Jan 2023 | CNY | 1.025 | 1.031 | 1.02 | 1.028 | 1.028 | +0.01 (+0.98%) | 14,516,300 |
| 4 Jan 2023 | CNY | 1.006 | 1.02 | 1.002 | 1.018 | 1.018 | +0.012 (+1.19%) | 12,432,500 |
| 3 Jan 2023 | CNY | 0.969 | 1.007 | 0.965 | 1.006 | 1.006 | +0.037 (+3.82%) | 10,928,700 |
| 30 Dec 2022 | CNY | 0.96 | 0.976 | 0.96 | 0.969 | 0.969 | +0.01 (+1.04%) | 7,430,200 |
| 29 Dec 2022 | CNY | 0.956 | 0.972 | 0.949 | 0.959 | 0.959 | +0.008 (+0.84%) | 7,268,500 |
| 28 Dec 2022 | CNY | 0.957 | 0.964 | 0.95 | 0.951 | 0.951 | -0.015 (-1.55%) | 7,838,900 |
| 27 Dec 2022 | CNY | 0.965 | 0.968 | 0.96 | 0.966 | 0.966 | +0.003 (+0.31%) | 7,574,900 |
| 26 Dec 2022 | CNY | 0.952 | 0.964 | 0.948 | 0.963 | 0.963 | +0.013 (+1.37%) | 6,789,900 |
| 23 Dec 2022 | CNY | 0.94 | 0.959 | 0.935 | 0.95 | 0.95 | +0.012 (+1.28%) | 12,643,200 |
| 22 Dec 2022 | CNY | 0.944 | 0.951 | 0.933 | 0.938 | 0.938 | -0.002 (-0.21%) | 6,830,300 |
| 21 Dec 2022 | CNY | 0.951 | 0.952 | 0.935 | 0.94 | 0.94 | -0.008 (-0.84%) | 6,791,100 |
| 20 Dec 2022 | CNY | 0.971 | 0.974 | 0.944 | 0.948 | 0.948 | -0.014 (-1.46%) | 9,984,633 |
