| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 1.232 | 1.291 | 1.232 | 1.259 | 1.259 | +0.002 (+0.16%) | 43,402 |
| 20 Feb 2023 | CNY | 1.259 | 1.259 | 1.238 | 1.257 | 1.257 | -0.002 (-0.16%) | 43,046 |
| 17 Feb 2023 | CNY | 1.25 | 1.319 | 1.243 | 1.259 | 1.259 | +0.006 (+0.48%) | 76,352 |
| 16 Feb 2023 | CNY | 1.261 | 1.265 | 1.253 | 1.253 | 1.253 | -0.007 (-0.56%) | 61,416 |
| 15 Feb 2023 | CNY | 1.245 | 1.264 | 1.245 | 1.26 | 1.26 | -0.001 (-0.08%) | 4,984 |
| 14 Feb 2023 | CNY | 1.251 | 1.267 | 1.251 | 1.261 | 1.261 | -0.004 (-0.32%) | 3,300 |
| 13 Feb 2023 | CNY | 1.247 | 1.265 | 1.247 | 1.265 | 1.265 | +0.008 (+0.64%) | 36,814 |
| 10 Feb 2023 | CNY | 1.26 | 1.26 | 1.249 | 1.257 | 1.257 | -0.008 (-0.63%) | 64,035 |
| 9 Feb 2023 | CNY | 1.259 | 1.265 | 1.246 | 1.265 | 1.265 | +0.008 (+0.64%) | 67,833 |
| 8 Feb 2023 | CNY | 1.239 | 1.261 | 1.239 | 1.257 | 1.257 | +0.007 (+0.56%) | 358,746 |
| 7 Feb 2023 | CNY | 1.254 | 1.261 | 1.247 | 1.25 | 1.25 | -0.002 (-0.16%) | 0 |
| 6 Feb 2023 | CNY | 1.261 | 1.261 | 1.251 | 1.252 | 1.252 | -0.009 (-0.71%) | 11,146 |
| 3 Feb 2023 | CNY | 1.263 | 1.265 | 1.26 | 1.261 | 1.261 | -0.017 (-1.33%) | 50,203 |
| 2 Feb 2023 | CNY | 1.284 | 1.285 | 1.278 | 1.278 | 1.278 | -0.004 (-0.31%) | 13,900 |
| 1 Feb 2023 | CNY | 1.274 | 1.282 | 1.263 | 1.282 | 1.282 | +0.009 (+0.71%) | 17,959 |
| 31 Jan 2023 | CNY | 1.286 | 1.29 | 1.273 | 1.273 | 1.273 | -0.013 (-1.01%) | 38,623 |
| 30 Jan 2023 | CNY | 1.344 | 1.344 | 1.286 | 1.286 | 1.286 | +0.004 (+0.31%) | 9,900 |
| 20 Jan 2023 | CNY | 1.344 | 1.344 | 1.276 | 1.282 | 1.282 | +0.011 (+0.87%) | 34,016 |
| 19 Jan 2023 | CNY | 1.268 | 1.284 | 1.268 | 1.271 | 1.271 | +0.006 (+0.47%) | 11,800 |
| 18 Jan 2023 | CNY | 1.258 | 1.269 | 1.258 | 1.265 | 1.265 | -0.008 (-0.63%) | 69,628 |
| 17 Jan 2023 | CNY | 1.275 | 1.275 | 1.266 | 1.273 | 1.273 | +0.017 (+1.35%) | 374,860 |
| 16 Jan 2023 | CNY | 1.263 | 1.275 | 1.256 | 1.256 | 1.256 | +0.001 (+0.08%) | 160,221 |
| 13 Jan 2023 | CNY | 1.24 | 1.255 | 1.236 | 1.255 | 1.255 | +0.025 (+2.03%) | 237,139 |
| 12 Jan 2023 | CNY | 1.242 | 1.242 | 1.229 | 1.23 | 1.23 | -0.008 (-0.65%) | 42,023 |
| 11 Jan 2023 | CNY | 1.223 | 1.24 | 1.223 | 1.238 | 1.238 | +0.007 (+0.57%) | 14,456 |
| 10 Jan 2023 | CNY | 1.217 | 1.231 | 1.217 | 1.231 | 1.231 | +0.002 (+0.16%) | 30,809 |
| 9 Jan 2023 | CNY | 1.216 | 1.23 | 1.216 | 1.229 | 1.229 | +0.01 (+0.82%) | 71,425 |
| 6 Jan 2023 | CNY | 1.24 | 1.24 | 1.219 | 1.219 | 1.219 | +0.004 (+0.33%) | 5,900 |
| 5 Jan 2023 | CNY | 1.199 | 1.226 | 1.199 | 1.215 | 1.215 | -0.007 (-0.57%) | 72,627 |
| 4 Jan 2023 | CNY | 1.195 | 1.222 | 1.195 | 1.222 | 1.222 | +0.002 (+0.16%) | 5,042 |
