| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 1.45 | 1.459 | 1.45 | 1.457 | 1.457 | -0.007 (-0.48%) | 1,683,591 |
| 22 Feb 2023 | CNY | 1.47 | 1.47 | 1.451 | 1.464 | 1.464 | -0.011 (-0.75%) | 936,400 |
| 21 Feb 2023 | CNY | 1.48 | 1.484 | 1.471 | 1.475 | 1.475 | -0.001 (-0.07%) | 1,603,596 |
| 20 Feb 2023 | CNY | 1.47 | 1.485 | 1.449 | 1.476 | 1.476 | -0.015 (-1.01%) | 1,438,375 |
| 17 Feb 2023 | CNY | 1.491 | 1.491 | 1.48 | 1.491 | 1.491 | -0.01 (-0.67%) | 1,761,460 |
| 16 Feb 2023 | CNY | 1.489 | 1.501 | 1.489 | 1.501 | 1.501 | +0.009 (+0.60%) | 1,753,731 |
| 15 Feb 2023 | CNY | 1.494 | 1.497 | 1.491 | 1.492 | 1.492 | 0.0 (0.0%) | 1,641,605 |
| 14 Feb 2023 | CNY | 1.491 | 1.494 | 1.488 | 1.492 | 1.492 | +0.002 (+0.13%) | 2,364,912 |
| 13 Feb 2023 | CNY | 1.51 | 1.51 | 1.489 | 1.49 | 1.49 | +0.019 (+1.29%) | 6,631,382 |
| 10 Feb 2023 | CNY | 1.481 | 1.487 | 1.47 | 1.471 | 1.471 | -0.01 (-0.68%) | 1,287,644 |
| 9 Feb 2023 | CNY | 1.48 | 1.483 | 1.473 | 1.481 | 1.481 | -0.004 (-0.27%) | 1,677,046 |
| 8 Feb 2023 | CNY | 1.473 | 1.49 | 1.469 | 1.485 | 1.485 | +0.031 (+2.13%) | 2,715,310 |
| 7 Feb 2023 | CNY | 1.451 | 1.462 | 1.451 | 1.454 | 1.454 | +0.004 (+0.28%) | 851,742 |
| 6 Feb 2023 | CNY | 1.449 | 1.464 | 1.444 | 1.45 | 1.45 | -0.002 (-0.14%) | 1,355,247 |
| 3 Feb 2023 | CNY | 1.449 | 1.46 | 1.449 | 1.452 | 1.452 | -0.014 (-0.95%) | 1,572,319 |
| 2 Feb 2023 | CNY | 1.474 | 1.474 | 1.46 | 1.466 | 1.466 | -0.019 (-1.28%) | 0 |
| 1 Feb 2023 | CNY | 1.48 | 1.491 | 1.48 | 1.485 | 1.485 | +0.007 (+0.47%) | 2,421,409 |
| 31 Jan 2023 | CNY | 1.475 | 1.48 | 1.475 | 1.478 | 1.478 | -0.015 (-1.00%) | 1,520,111 |
| 30 Jan 2023 | CNY | 1.49 | 1.498 | 1.49 | 1.493 | 1.493 | +0.003 (+0.20%) | 2,396,441 |
| 20 Jan 2023 | CNY | 1.49 | 1.49 | 1.483 | 1.49 | 1.49 | +0.015 (+1.02%) | 2,932,401 |
| 19 Jan 2023 | CNY | 1.48 | 1.48 | 1.471 | 1.475 | 1.475 | -0.019 (-1.27%) | 1,862,277 |
| 18 Jan 2023 | CNY | 1.484 | 1.495 | 1.484 | 1.494 | 1.494 | +0.014 (+0.95%) | 1,455,260 |
| 17 Jan 2023 | CNY | 1.473 | 1.484 | 1.473 | 1.48 | 1.48 | +0.005 (+0.34%) | 10,200 |
| 16 Jan 2023 | CNY | 1.478 | 1.478 | 1.474 | 1.475 | 1.475 | -0.003 (-0.20%) | 1,387,561 |
| 13 Jan 2023 | CNY | 1.484 | 1.485 | 1.473 | 1.478 | 1.478 | +0.008 (+0.54%) | 1,230,800 |
| 12 Jan 2023 | CNY | 1.467 | 1.486 | 1.463 | 1.47 | 1.47 | +0.003 (+0.20%) | 4,360,547 |
| 11 Jan 2023 | CNY | 1.458 | 1.48 | 1.458 | 1.467 | 1.467 | +0.008 (+0.55%) | 4,617,932 |
| 10 Jan 2023 | CNY | 1.473 | 1.473 | 1.455 | 1.459 | 1.459 | -0.016 (-1.08%) | 3,400 |
| 9 Jan 2023 | CNY | 1.477 | 1.479 | 1.474 | 1.475 | 1.475 | +0.012 (+0.82%) | 0 |
| 6 Jan 2023 | CNY | 1.46 | 1.474 | 1.46 | 1.463 | 1.463 | +0.002 (+0.14%) | 2,305,000 |
