| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 0.887 | 0.887 | 0.848 | 0.849 | 0.849 | -0.022 (-2.53%) | 3,810,500 |
| 16 Feb 2023 | CNY | 0.889 | 0.896 | 0.865 | 0.871 | 0.871 | -0.018 (-2.02%) | 3,593,600 |
| 15 Feb 2023 | CNY | 0.879 | 0.889 | 0.874 | 0.889 | 0.889 | +0.011 (+1.25%) | 7,503,900 |
| 14 Feb 2023 | CNY | 0.878 | 0.881 | 0.87 | 0.878 | 0.878 | +0.001 (+0.11%) | 8,254,500 |
| 13 Feb 2023 | CNY | 0.875 | 0.877 | 0.866 | 0.877 | 0.877 | +0.003 (+0.34%) | 4,437,500 |
| 10 Feb 2023 | CNY | 0.88 | 0.884 | 0.868 | 0.874 | 0.874 | -0.005 (-0.57%) | 10,386,700 |
| 9 Feb 2023 | CNY | 0.859 | 0.879 | 0.854 | 0.879 | 0.879 | +0.02 (+2.33%) | 8,502,300 |
| 8 Feb 2023 | CNY | 0.866 | 0.871 | 0.858 | 0.859 | 0.859 | -0.007 (-0.81%) | 5,039,700 |
| 7 Feb 2023 | CNY | 0.864 | 0.869 | 0.858 | 0.866 | 0.866 | +0.002 (+0.23%) | 5,931,700 |
| 6 Feb 2023 | CNY | 0.878 | 0.878 | 0.861 | 0.864 | 0.864 | -0.008 (-0.92%) | 5,683,700 |
| 3 Feb 2023 | CNY | 0.873 | 0.875 | 0.856 | 0.872 | 0.872 | +0.002 (+0.23%) | 10,130,700 |
| 2 Feb 2023 | CNY | 0.877 | 0.886 | 0.87 | 0.87 | 0.87 | -0.001 (-0.11%) | 5,820,000 |
| 1 Feb 2023 | CNY | 0.85 | 0.871 | 0.843 | 0.871 | 0.871 | +0.023 (+2.71%) | 6,887,800 |
| 31 Jan 2023 | CNY | 0.868 | 0.868 | 0.846 | 0.848 | 0.848 | -0.009 (-1.05%) | 6,061,201 |
| 30 Jan 2023 | CNY | 0.849 | 0.865 | 0.838 | 0.857 | 0.857 | +0.024 (+2.88%) | 7,170,400 |
| 20 Jan 2023 | CNY | 0.829 | 0.834 | 0.826 | 0.833 | 0.833 | +0.005 (+0.60%) | 6,519,700 |
| 19 Jan 2023 | CNY | 0.818 | 0.83 | 0.815 | 0.828 | 0.828 | +0.009 (+1.10%) | 6,391,702 |
| 18 Jan 2023 | CNY | 0.818 | 0.823 | 0.81 | 0.819 | 0.819 | 0.0 (0.0%) | 4,833,900 |
| 17 Jan 2023 | CNY | 0.807 | 0.825 | 0.807 | 0.819 | 0.819 | +0.008 (+0.99%) | 5,317,600 |
| 16 Jan 2023 | CNY | 0.807 | 0.816 | 0.799 | 0.811 | 0.811 | +0.013 (+1.63%) | 5,760,100 |
| 13 Jan 2023 | CNY | 0.8 | 0.803 | 0.79 | 0.798 | 0.798 | -0.002 (-0.25%) | 5,099,200 |
| 12 Jan 2023 | CNY | 0.811 | 0.811 | 0.793 | 0.8 | 0.8 | +0.003 (+0.38%) | 5,648,800 |
| 11 Jan 2023 | CNY | 0.803 | 0.809 | 0.796 | 0.797 | 0.797 | -0.011 (-1.36%) | 4,479,000 |
| 10 Jan 2023 | CNY | 0.802 | 0.812 | 0.799 | 0.808 | 0.808 | +0.006 (+0.75%) | 7,742,300 |
| 9 Jan 2023 | CNY | 0.798 | 0.809 | 0.789 | 0.802 | 0.802 | +0.006 (+0.75%) | 17,028,000 |
| 6 Jan 2023 | CNY | 0.788 | 0.8 | 0.774 | 0.796 | 0.796 | +0.008 (+1.02%) | 8,216,700 |
| 5 Jan 2023 | CNY | 0.77 | 0.792 | 0.77 | 0.788 | 0.788 | +0.02 (+2.60%) | 7,585,000 |
| 4 Jan 2023 | CNY | 0.785 | 0.785 | 0.762 | 0.768 | 0.768 | -0.012 (-1.54%) | 7,186,003 |
| 3 Jan 2023 | CNY | 0.76 | 0.782 | 0.754 | 0.78 | 0.78 | +0.018 (+2.36%) | 5,776,400 |
| 30 Dec 2022 | CNY | 0.763 | 0.779 | 0.761 | 0.762 | 0.762 | -0.001 (-0.13%) | 5,397,000 |
