| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2023 | CNY | 1.253 | 1.236 | 1.236 | 1.252 | 1.252 | +0.011 (+0.89%) | 3,069,900 |
| 6 Feb 2023 | CNY | 1.26 | 1.233 | 1.26 | 1.241 | 1.241 | -0.028 (-2.21%) | 1,206,800 |
| 3 Feb 2023 | CNY | 1.277 | 1.246 | 1.277 | 1.269 | 1.269 | -0.013 (-1.01%) | 2,935,400 |
| 2 Feb 2023 | CNY | 1.294 | 1.276 | 1.288 | 1.282 | 1.282 | -0.012 (-0.93%) | 2,795,600 |
| 1 Feb 2023 | CNY | 1.297 | 1.263 | 1.263 | 1.294 | 1.294 | +0.04 (+3.19%) | 3,609,400 |
| 31 Jan 2023 | CNY | 1.261 | 1.24 | 1.242 | 1.254 | 1.254 | +0.009 (+0.72%) | 2,310,300 |
| 30 Jan 2023 | CNY | 1.267 | 1.245 | 1.245 | 1.245 | 1.245 | +0.009 (+0.73%) | 4,768,000 |
| 20 Jan 2023 | CNY | 1.243 | 1.197 | 1.197 | 1.236 | 1.236 | +0.039 (+3.26%) | 5,185,800 |
| 19 Jan 2023 | CNY | 1.199 | 1.188 | 1.192 | 1.197 | 1.197 | +0.005 (+0.42%) | 1,054,700 |
| 18 Jan 2023 | CNY | 1.199 | 1.182 | 1.183 | 1.192 | 1.192 | +0.014 (+1.19%) | 433,500 |
| 17 Jan 2023 | CNY | 1.183 | 1.171 | 1.181 | 1.178 | 1.178 | -0.004 (-0.34%) | 302,500 |
| 16 Jan 2023 | CNY | 1.189 | 1.17 | 1.17 | 1.182 | 1.182 | +0.012 (+1.03%) | 986,400 |
| 13 Jan 2023 | CNY | 1.182 | 1.162 | 1.167 | 1.17 | 1.17 | +0.003 (+0.26%) | 707,100 |
| 12 Jan 2023 | CNY | 1.184 | 1.164 | 1.164 | 1.167 | 1.167 | +0.003 (+0.26%) | 1,114,800 |
| 11 Jan 2023 | CNY | 1.178 | 1.163 | 1.166 | 1.164 | 1.164 | -0.003 (-0.26%) | 846,700 |
| 10 Jan 2023 | CNY | 1.171 | 1.155 | 1.165 | 1.167 | 1.167 | +0.002 (+0.17%) | 1,232,900 |
| 9 Jan 2023 | CNY | 1.168 | 1.138 | 1.138 | 1.165 | 1.165 | +0.032 (+2.82%) | 2,274,300 |
| 6 Jan 2023 | CNY | 1.143 | 1.118 | 1.123 | 1.133 | 1.133 | +0.01 (+0.89%) | 4,384,100 |
| 5 Jan 2023 | CNY | 1.131 | 1.11 | 1.11 | 1.123 | 1.123 | +0.013 (+1.17%) | 3,443,100 |
| 4 Jan 2023 | CNY | 1.124 | 1.105 | 1.119 | 1.11 | 1.11 | -0.018 (-1.60%) | 2,169,300 |
| 3 Jan 2023 | CNY | 1.131 | 1.093 | 1.096 | 1.128 | 1.128 | +0.027 (+2.45%) | 1,500,100 |
| 30 Dec 2022 | CNY | 1.115 | 1.099 | 1.111 | 1.101 | 1.101 | -0.003 (-0.27%) | 1,696,400 |
| 29 Dec 2022 | CNY | 1.113 | 1.104 | 1.113 | 1.104 | 1.104 | -0.011 (-0.99%) | 987,100 |
| 28 Dec 2022 | CNY | 1.122 | 1.104 | 1.119 | 1.115 | 1.115 | -0.009 (-0.80%) | 420,800 |
| 27 Dec 2022 | CNY | 1.124 | 1.106 | 1.106 | 1.124 | 1.124 | +0.018 (+1.63%) | 2,672,100 |
| 26 Dec 2022 | CNY | 1.107 | 1.089 | 1.089 | 1.106 | 1.106 | +0.012 (+1.10%) | 2,230,100 |
| 23 Dec 2022 | CNY | 1.099 | 1.088 | 1.09 | 1.094 | 1.094 | -0.004 (-0.36%) | 1,698,700 |
| 22 Dec 2022 | CNY | 1.125 | 1.096 | 1.125 | 1.098 | 1.098 | -0.02 (-1.79%) | 2,343,000 |
| 21 Dec 2022 | CNY | 1.133 | 1.114 | 1.124 | 1.118 | 1.118 | -0.007 (-0.62%) | 2,613,600 |
| 20 Dec 2022 | CNY | 1.134 | 1.117 | 1.13 | 1.125 | 1.125 | -0.013 (-1.14%) | 2,241,300 |
