| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 1.115 | 1.115 | 1.102 | 1.103 | 1.103 | -0.012 (-1.08%) | 28,788,900 |
| 1 Mar 2023 | CNY | 1.093 | 1.117 | 1.093 | 1.115 | 1.115 | +0.015 (+1.36%) | 37,339,000 |
| 28 Feb 2023 | CNY | 1.093 | 1.103 | 1.088 | 1.1 | 1.1 | +0.002 (+0.18%) | 23,892,300 |
| 27 Feb 2023 | CNY | 1.096 | 1.111 | 1.094 | 1.098 | 1.098 | -0.01 (-0.90%) | 30,474,100 |
| 24 Feb 2023 | CNY | 1.116 | 1.118 | 1.102 | 1.108 | 1.108 | -0.014 (-1.25%) | 32,089,300 |
| 23 Feb 2023 | CNY | 1.115 | 1.124 | 1.114 | 1.122 | 1.122 | +0.003 (+0.27%) | 31,921,200 |
| 22 Feb 2023 | CNY | 1.132 | 1.132 | 1.116 | 1.119 | 1.119 | -0.012 (-1.06%) | 33,989,600 |
| 21 Feb 2023 | CNY | 1.105 | 1.134 | 1.105 | 1.131 | 1.131 | +0.021 (+1.89%) | 24,842,500 |
| 20 Feb 2023 | CNY | 1.085 | 1.113 | 1.083 | 1.11 | 1.11 | +0.019 (+1.74%) | 37,821,500 |
| 17 Feb 2023 | CNY | 1.091 | 1.104 | 1.089 | 1.091 | 1.091 | +0.001 (+0.09%) | 25,091,000 |
| 16 Feb 2023 | CNY | 1.125 | 1.125 | 1.081 | 1.09 | 1.09 | -0.028 (-2.50%) | 35,138,400 |
| 15 Feb 2023 | CNY | 1.131 | 1.138 | 1.117 | 1.118 | 1.118 | -0.014 (-1.24%) | 31,989,300 |
| 14 Feb 2023 | CNY | 1.117 | 1.139 | 1.117 | 1.132 | 1.132 | +0.01 (+0.89%) | 41,508,800 |
| 13 Feb 2023 | CNY | 1.115 | 1.126 | 1.113 | 1.122 | 1.122 | +0.008 (+0.72%) | 28,167,900 |
| 10 Feb 2023 | CNY | 1.129 | 1.13 | 1.11 | 1.114 | 1.114 | -0.023 (-2.02%) | 23,866,200 |
| 9 Feb 2023 | CNY | 1.13 | 1.137 | 1.123 | 1.137 | 1.137 | +0.008 (+0.71%) | 28,616,800 |
| 8 Feb 2023 | CNY | 1.138 | 1.143 | 1.129 | 1.129 | 1.129 | -0.008 (-0.70%) | 30,844,700 |
| 7 Feb 2023 | CNY | 1.122 | 1.138 | 1.122 | 1.137 | 1.137 | +0.01 (+0.89%) | 34,488,800 |
| 6 Feb 2023 | CNY | 1.13 | 1.144 | 1.118 | 1.127 | 1.127 | -0.023 (-2%) | 39,084,100 |
| 3 Feb 2023 | CNY | 1.159 | 1.159 | 1.132 | 1.15 | 1.15 | -0.015 (-1.29%) | 24,087,500 |
| 2 Feb 2023 | CNY | 1.176 | 1.18 | 1.159 | 1.165 | 1.165 | -0.01 (-0.85%) | 32,047,000 |
| 1 Feb 2023 | CNY | 1.137 | 1.177 | 1.137 | 1.175 | 1.175 | +0.038 (+3.34%) | 39,799,400 |
| 31 Jan 2023 | CNY | 1.125 | 1.145 | 1.125 | 1.137 | 1.137 | +0.004 (+0.35%) | 28,637,500 |
| 30 Jan 2023 | CNY | 1.156 | 1.16 | 1.131 | 1.133 | 1.133 | +0.005 (+0.44%) | 36,384,000 |
| 20 Jan 2023 | CNY | 1.088 | 1.129 | 1.086 | 1.128 | 1.128 | +0.04 (+3.68%) | 40,017,900 |
| 19 Jan 2023 | CNY | 1.077 | 1.088 | 1.077 | 1.088 | 1.088 | +0.007 (+0.65%) | 28,396,300 |
| 18 Jan 2023 | CNY | 1.07 | 1.089 | 1.07 | 1.081 | 1.081 | +0.014 (+1.31%) | 24,430,100 |
| 17 Jan 2023 | CNY | 1.067 | 1.075 | 1.064 | 1.067 | 1.067 | -0.006 (-0.56%) | 28,111,100 |
| 16 Jan 2023 | CNY | 1.061 | 1.079 | 1.061 | 1.073 | 1.073 | +0.012 (+1.13%) | 25,406,300 |
| 13 Jan 2023 | CNY | 1.061 | 1.074 | 1.055 | 1.061 | 1.061 | +0.001 (+0.09%) | 24,902,700 |
