| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 1.035 | 1.041 | 1.035 | 1.037 | 1.037 | -0.003 (-0.29%) | 69,628 |
| 31 Mar 2023 | CNY | 1.039 | 1.045 | 1.037 | 1.04 | 1.04 | +0.002 (+0.19%) | 374,506 |
| 30 Mar 2023 | CNY | 1.032 | 1.038 | 1.017 | 1.038 | 1.038 | +0.007 (+0.68%) | 2,451,960 |
| 29 Mar 2023 | CNY | 1.033 | 1.033 | 1.028 | 1.031 | 1.031 | +0.001 (+0.10%) | 573,601 |
| 28 Mar 2023 | CNY | 1.015 | 1.03 | 1.015 | 1.03 | 1.03 | +0.004 (+0.39%) | 265,100 |
| 27 Mar 2023 | CNY | 1.034 | 1.034 | 1.016 | 1.026 | 1.026 | -0.007 (-0.68%) | 1,018,400 |
| 24 Mar 2023 | CNY | 1.034 | 1.035 | 1.033 | 1.033 | 1.033 | +0.001 (+0.10%) | 8,100 |
| 23 Mar 2023 | CNY | 1.023 | 1.032 | 1.021 | 1.032 | 1.032 | +0.013 (+1.28%) | 62,301 |
| 22 Mar 2023 | CNY | 1.019 | 1.021 | 1.017 | 1.019 | 1.019 | +0.015 (+1.49%) | 694,800 |
| 21 Mar 2023 | CNY | 0.999 | 1.004 | 0.999 | 1.004 | 1.004 | +0.011 (+1.11%) | 38,500 |
| 20 Mar 2023 | CNY | 1.002 | 1.002 | 0.991 | 0.993 | 0.993 | -0.008 (-0.80%) | 283,200 |
| 17 Mar 2023 | CNY | 1.007 | 1.011 | 1.001 | 1.001 | 1.001 | +0.007 (+0.70%) | 1,255,900 |
| 16 Mar 2023 | CNY | 0.998 | 1.001 | 0.994 | 0.994 | 0.994 | -0.012 (-1.19%) | 58,002 |
| 15 Mar 2023 | CNY | 0.998 | 1.016 | 0.998 | 1.006 | 1.006 | +0.004 (+0.40%) | 691,100 |
| 14 Mar 2023 | CNY | 1.006 | 1.007 | 0.999 | 1.002 | 1.002 | -0.007 (-0.69%) | 43,900 |
| 13 Mar 2023 | CNY | 1.008 | 1.013 | 1.005 | 1.009 | 1.009 | +0.004 (+0.40%) | 70,700 |
| 10 Mar 2023 | CNY | 1.01 | 1.01 | 1.005 | 1.005 | 1.005 | -0.015 (-1.47%) | 130,600 |
| 9 Mar 2023 | CNY | 1.041 | 1.041 | 1.02 | 1.02 | 1.02 | -0.002 (-0.20%) | 341,900 |
| 8 Mar 2023 | CNY | 1.027 | 1.029 | 1.02 | 1.022 | 1.022 | -0.009 (-0.87%) | 574,504 |
| 7 Mar 2023 | CNY | 1.048 | 1.054 | 1.031 | 1.031 | 1.031 | -0.021 (-2.00%) | 1,160,601 |
| 6 Mar 2023 | CNY | 1.062 | 1.062 | 1.048 | 1.052 | 1.052 | -0.006 (-0.57%) | 1,496,700 |
| 3 Mar 2023 | CNY | 1.051 | 1.06 | 1.051 | 1.058 | 1.058 | +0.006 (+0.57%) | 423,100 |
| 2 Mar 2023 | CNY | 1.051 | 1.056 | 1.049 | 1.052 | 1.052 | 0.0 (0.0%) | 513,900 |
| 1 Mar 2023 | CNY | 1.026 | 1.052 | 1.022 | 1.052 | 1.052 | +0.021 (+2.04%) | 5,935,301 |
| 28 Feb 2023 | CNY | 1.038 | 1.038 | 1.022 | 1.031 | 1.031 | +0.004 (+0.39%) | 977,900 |
| 27 Feb 2023 | CNY | 1.016 | 1.09 | 1.016 | 1.027 | 1.027 | -0.007 (-0.68%) | 3,121,304 |
| 24 Feb 2023 | CNY | 1.041 | 1.043 | 1.031 | 1.034 | 1.034 | -0.007 (-0.67%) | 999,300 |
| 23 Feb 2023 | CNY | 1.04 | 1.051 | 1.037 | 1.041 | 1.041 | -0.006 (-0.57%) | 2,853,600 |
| 22 Feb 2023 | CNY | 1.069 | 1.069 | 1.041 | 1.047 | 1.047 | -0.039 (-3.59%) | 2,641,132 |
| 21 Feb 2023 | CNY | 1.058 | 1.1 | 1 | 1.086 | 1.086 | +0.036 (+3.43%) | 8,968,815 |
