| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2023 | CNY | 1.155 | 1.166 | 1.143 | 1.156 | 1.156 | +0.002 (+0.17%) | 26,557,100 |
| 23 Mar 2023 | CNY | 1.163 | 1.163 | 1.147 | 1.154 | 1.154 | -0.008 (-0.69%) | 30,207,500 |
| 22 Mar 2023 | CNY | 1.156 | 1.175 | 1.154 | 1.162 | 1.162 | +0.008 (+0.69%) | 29,080,000 |
| 21 Mar 2023 | CNY | 1.142 | 1.154 | 1.134 | 1.154 | 1.154 | +0.013 (+1.14%) | 29,113,600 |
| 20 Mar 2023 | CNY | 1.134 | 1.155 | 1.121 | 1.141 | 1.141 | +0.006 (+0.53%) | 32,249,800 |
| 17 Mar 2023 | CNY | 1.144 | 1.152 | 1.132 | 1.135 | 1.135 | -0.005 (-0.44%) | 37,305,800 |
| 16 Mar 2023 | CNY | 1.18 | 1.18 | 1.138 | 1.14 | 1.14 | -0.038 (-3.23%) | 33,344,400 |
| 15 Mar 2023 | CNY | 1.18 | 1.199 | 1.175 | 1.178 | 1.178 | -0.001 (-0.08%) | 30,378,300 |
| 14 Mar 2023 | CNY | 1.189 | 1.191 | 1.157 | 1.179 | 1.179 | -0.013 (-1.09%) | 25,041,900 |
| 13 Mar 2023 | CNY | 1.202 | 1.208 | 1.186 | 1.192 | 1.192 | -0.009 (-0.75%) | 27,194,000 |
| 10 Mar 2023 | CNY | 1.207 | 1.212 | 1.193 | 1.201 | 1.201 | -0.009 (-0.74%) | 33,489,000 |
| 9 Mar 2023 | CNY | 1.212 | 1.22 | 1.207 | 1.21 | 1.21 | -0.003 (-0.25%) | 26,822,400 |
| 8 Mar 2023 | CNY | 1.222 | 1.231 | 1.208 | 1.213 | 1.213 | -0.013 (-1.06%) | 29,177,500 |
| 7 Mar 2023 | CNY | 1.231 | 1.237 | 1.222 | 1.226 | 1.226 | -0.011 (-0.89%) | 31,301,100 |
| 6 Mar 2023 | CNY | 1.212 | 1.238 | 1.201 | 1.237 | 1.237 | +0.024 (+1.98%) | 36,235,700 |
| 3 Mar 2023 | CNY | 1.214 | 1.221 | 1.209 | 1.213 | 1.213 | -0.002 (-0.16%) | 26,835,300 |
| 2 Mar 2023 | CNY | 1.229 | 1.232 | 1.21 | 1.215 | 1.215 | -0.014 (-1.14%) | 26,425,400 |
| 1 Mar 2023 | CNY | 1.228 | 1.233 | 1.223 | 1.229 | 1.229 | -0.004 (-0.32%) | 31,079,000 |
| 28 Feb 2023 | CNY | 1.228 | 1.233 | 1.217 | 1.233 | 1.233 | +0.006 (+0.49%) | 23,831,700 |
| 27 Feb 2023 | CNY | 1.226 | 1.243 | 1.218 | 1.227 | 1.227 | -0.002 (-0.16%) | 30,327,600 |
| 24 Feb 2023 | CNY | 1.247 | 1.25 | 1.225 | 1.229 | 1.229 | -0.018 (-1.44%) | 32,851,500 |
| 23 Feb 2023 | CNY | 1.233 | 1.249 | 1.232 | 1.247 | 1.247 | +0.017 (+1.38%) | 36,095,000 |
| 22 Feb 2023 | CNY | 1.233 | 1.242 | 1.228 | 1.23 | 1.23 | -0.009 (-0.73%) | 24,044,100 |
| 21 Feb 2023 | CNY | 1.232 | 1.247 | 1.225 | 1.239 | 1.239 | +0.007 (+0.57%) | 30,961,100 |
| 20 Feb 2023 | CNY | 1.221 | 1.233 | 1.205 | 1.232 | 1.232 | +0.011 (+0.90%) | 29,903,900 |
| 17 Feb 2023 | CNY | 1.248 | 1.249 | 1.22 | 1.221 | 1.221 | -0.027 (-2.16%) | 31,511,700 |
| 16 Feb 2023 | CNY | 1.264 | 1.273 | 1.237 | 1.248 | 1.248 | -0.017 (-1.34%) | 27,995,100 |
| 15 Feb 2023 | CNY | 1.271 | 1.284 | 1.261 | 1.265 | 1.265 | -0.006 (-0.47%) | 16,839,200 |
| 14 Feb 2023 | CNY | 1.28 | 1.28 | 1.263 | 1.271 | 1.271 | -0.005 (-0.39%) | 27,499,401 |
| 13 Feb 2023 | CNY | 1.276 | 1.285 | 1.271 | 1.276 | 1.276 | 0.0 (0.0%) | 25,896,400 |
