| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 2.108 | 2.08 | 2.102 | 2.103 | 2.103 | -0.007 (-0.33%) | 130,900 |
| 2 Feb 2023 | CNY | 2.117 | 2.102 | 2.102 | 2.11 | 2.11 | +0.009 (+0.43%) | 87,800 |
| 1 Feb 2023 | CNY | 2.103 | 2.085 | 2.09 | 2.101 | 2.101 | +0.016 (+0.77%) | 84,600 |
| 31 Jan 2023 | CNY | 2.088 | 2.078 | 2.078 | 2.085 | 2.085 | +0.007 (+0.34%) | 68,100 |
| 30 Jan 2023 | CNY | 2.106 | 2.078 | 2.08 | 2.078 | 2.078 | +0.002 (+0.10%) | 179,800 |
| 20 Jan 2023 | CNY | 2.076 | 2.067 | 2.067 | 2.076 | 2.076 | +0.016 (+0.78%) | 28,000 |
| 19 Jan 2023 | CNY | 2.06 | 2.04 | 2.045 | 2.06 | 2.06 | +0.015 (+0.73%) | 27,200 |
| 18 Jan 2023 | CNY | 2.045 | 2.038 | 2.038 | 2.045 | 2.045 | +0.01 (+0.49%) | 25,100 |
| 17 Jan 2023 | CNY | 2.04 | 2.029 | 2.029 | 2.035 | 2.035 | +0.006 (+0.30%) | 195,700 |
| 16 Jan 2023 | CNY | 2.041 | 2.013 | 2.013 | 2.029 | 2.029 | +0.021 (+1.05%) | 109,100 |
| 13 Jan 2023 | CNY | 2.008 | 2 | 2 | 2.008 | 2.008 | +0.003 (+0.15%) | 21,900 |
| 12 Jan 2023 | CNY | 2.013 | 1.997 | 2.013 | 2.005 | 2.005 | +0.004 (+0.20%) | 35,400 |
| 11 Jan 2023 | CNY | 2.018 | 1.999 | 2.018 | 2.001 | 2.001 | -0.013 (-0.65%) | 57,000 |
| 10 Jan 2023 | CNY | 2.014 | 2.006 | 2.01 | 2.014 | 2.014 | 0.0 (0.0%) | 9,100 |
| 9 Jan 2023 | CNY | 2.018 | 1.992 | 2.003 | 2.014 | 2.014 | +0.011 (+0.55%) | 121,600 |
| 6 Jan 2023 | CNY | 2.012 | 2 | 2.003 | 2.003 | 2.003 | 0.0 (0.0%) | 30,100 |
| 5 Jan 2023 | CNY | 2.003 | 1.993 | 1.993 | 2.003 | 2.003 | +0.015 (+0.75%) | 23,400 |
| 4 Jan 2023 | CNY | 1.991 | 1.977 | 1.983 | 1.988 | 1.988 | +0.002 (+0.10%) | 27,400 |
| 3 Jan 2023 | CNY | 1.986 | 1.954 | 1.964 | 1.986 | 1.986 | +0.021 (+1.07%) | 64,400 |
| 30 Dec 2022 | CNY | 1.965 | 1.955 | 1.961 | 1.965 | 1.965 | +0.011 (+0.56%) | 48,900 |
| 29 Dec 2022 | CNY | 1.959 | 1.943 | 1.948 | 1.954 | 1.954 | 0.0 (0.0%) | 34,000 |
| 28 Dec 2022 | CNY | 1.959 | 1.951 | 1.954 | 1.954 | 1.954 | -0.009 (-0.46%) | 24,200 |
| 27 Dec 2022 | CNY | 1.963 | 1.941 | 1.941 | 1.963 | 1.963 | +0.026 (+1.34%) | 96,700 |
| 26 Dec 2022 | CNY | 1.938 | 1.905 | 1.913 | 1.937 | 1.937 | +0.024 (+1.25%) | 58,700 |
| 23 Dec 2022 | CNY | 1.925 | 1.902 | 1.925 | 1.913 | 1.913 | -0.012 (-0.62%) | 662,600 |
| 22 Dec 2022 | CNY | 1.952 | 1.918 | 1.948 | 1.925 | 1.925 | -0.023 (-1.18%) | 344,100 |
| 21 Dec 2022 | CNY | 1.96 | 1.94 | 1.952 | 1.948 | 1.948 | -0.009 (-0.46%) | 67,800 |
| 20 Dec 2022 | CNY | 1.97 | 1.951 | 1.968 | 1.957 | 1.957 | -0.02 (-1.01%) | 55,100 |
| 19 Dec 2022 | CNY | 2.013 | 1.969 | 2.013 | 1.977 | 1.977 | -0.036 (-1.79%) | 62,100 |
| 16 Dec 2022 | CNY | 2.021 | 2.004 | 2.021 | 2.013 | 2.013 | -0.008 (-0.40%) | 22,200 |
