| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 1.082 | 1.065 | 1.081 | 1.072 | 1.072 | -0.005 (-0.46%) | 18,353,900 |
| 13 Feb 2023 | CNY | 1.077 | 1.065 | 1.065 | 1.077 | 1.077 | +0.014 (+1.32%) | 29,225,800 |
| 10 Feb 2023 | CNY | 1.073 | 1.058 | 1.071 | 1.063 | 1.063 | -0.013 (-1.21%) | 28,143,700 |
| 9 Feb 2023 | CNY | 1.077 | 1.056 | 1.059 | 1.076 | 1.076 | +0.013 (+1.22%) | 29,119,700 |
| 8 Feb 2023 | CNY | 1.073 | 1.062 | 1.068 | 1.063 | 1.063 | -0.003 (-0.28%) | 25,922,200 |
| 7 Feb 2023 | CNY | 1.075 | 1.059 | 1.065 | 1.066 | 1.066 | -0.001 (-0.09%) | 29,541,100 |
| 6 Feb 2023 | CNY | 1.077 | 1.06 | 1.074 | 1.067 | 1.067 | -0.012 (-1.11%) | 25,812,000 |
| 3 Feb 2023 | CNY | 1.092 | 1.064 | 1.088 | 1.079 | 1.079 | -0.017 (-1.55%) | 21,977,000 |
| 2 Feb 2023 | CNY | 1.116 | 1.092 | 1.116 | 1.096 | 1.096 | -0.012 (-1.08%) | 20,549,400 |
| 1 Feb 2023 | CNY | 1.11 | 1.093 | 1.105 | 1.108 | 1.108 | +0.009 (+0.82%) | 20,425,800 |
| 31 Jan 2023 | CNY | 1.11 | 1.097 | 1.098 | 1.099 | 1.099 | 0.0 (0.0%) | 21,825,500 |
| 30 Jan 2023 | CNY | 1.125 | 1.092 | 1.102 | 1.099 | 1.099 | +0.019 (+1.76%) | 26,160,900 |
| 20 Jan 2023 | CNY | 1.082 | 1.046 | 1.07 | 1.08 | 1.08 | +0.018 (+1.69%) | 16,756,600 |
| 19 Jan 2023 | CNY | 1.067 | 1.054 | 1.057 | 1.062 | 1.062 | -0.001 (-0.09%) | 27,206,200 |
| 18 Jan 2023 | CNY | 1.069 | 1.06 | 1.067 | 1.063 | 1.063 | +0.001 (+0.09%) | 21,734,200 |
| 17 Jan 2023 | CNY | 1.067 | 1.056 | 1.059 | 1.062 | 1.062 | +0.008 (+0.76%) | 24,956,000 |
| 16 Jan 2023 | CNY | 1.062 | 1.04 | 1.045 | 1.054 | 1.054 | +0.009 (+0.86%) | 31,164,500 |
| 13 Jan 2023 | CNY | 1.057 | 1.035 | 1.057 | 1.045 | 1.045 | 0.0 (0.0%) | 30,418,400 |
| 12 Jan 2023 | CNY | 1.055 | 1.034 | 1.034 | 1.045 | 1.045 | +0.011 (+1.06%) | 22,640,400 |
| 11 Jan 2023 | CNY | 1.049 | 1.033 | 1.04 | 1.034 | 1.034 | -0.013 (-1.24%) | 17,687,900 |
| 10 Jan 2023 | CNY | 1.051 | 1.031 | 1.038 | 1.047 | 1.047 | +0.009 (+0.87%) | 33,480,510 |
| 9 Jan 2023 | CNY | 1.05 | 1.033 | 1.039 | 1.038 | 1.038 | +0.005 (+0.48%) | 29,690,300 |
| 6 Jan 2023 | CNY | 1.045 | 1.006 | 1.006 | 1.033 | 1.033 | +0.029 (+2.89%) | 30,247,400 |
| 5 Jan 2023 | CNY | 1.008 | 0.981 | 0.981 | 1.004 | 1.004 | +0.023 (+2.34%) | 29,247,700 |
| 4 Jan 2023 | CNY | 1.003 | 0.976 | 1.003 | 0.981 | 0.981 | -0.019 (-1.90%) | 26,228,200 |
| 3 Jan 2023 | CNY | 1.003 | 0.975 | 0.993 | 1 | 1 | +0.003 (+0.30%) | 34,320,900 |
| 30 Dec 2022 | CNY | 1.01 | 0.995 | 1 | 0.997 | 0.997 | +0.001 (+0.10%) | 29,490,700 |
| 29 Dec 2022 | CNY | 1.005 | 0.994 | 0.998 | 0.996 | 0.996 | -0.002 (-0.20%) | 26,909,600 |
| 28 Dec 2022 | CNY | 1.001 | 0.984 | 0.997 | 0.998 | 0.998 | -0.007 (-0.70%) | 17,167,700 |
| 27 Dec 2022 | CNY | 1.006 | 0.992 | 1 | 1.005 | 1.005 | +0.009 (+0.90%) | 21,192,300 |
