| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2023 | CNY | 1.319 | 1.319 | 1.294 | 1.306 | 1.306 | -0.016 (-1.21%) | 33,734,600 |
| 24 Mar 2023 | CNY | 1.333 | 1.333 | 1.309 | 1.322 | 1.322 | -0.011 (-0.83%) | 30,920,500 |
| 23 Mar 2023 | CNY | 1.309 | 1.334 | 1.301 | 1.333 | 1.333 | +0.025 (+1.91%) | 48,284,716 |
| 22 Mar 2023 | CNY | 1.301 | 1.309 | 1.292 | 1.308 | 1.308 | +0.007 (+0.54%) | 39,010,180 |
| 21 Mar 2023 | CNY | 1.295 | 1.306 | 1.291 | 1.301 | 1.301 | +0.006 (+0.46%) | 18,908,100 |
| 20 Mar 2023 | CNY | 1.313 | 1.329 | 1.293 | 1.295 | 1.295 | -0.014 (-1.07%) | 27,207,104 |
| 17 Mar 2023 | CNY | 1.282 | 1.32 | 1.282 | 1.309 | 1.309 | +0.029 (+2.27%) | 21,724,804 |
| 16 Mar 2023 | CNY | 1.298 | 1.298 | 1.279 | 1.28 | 1.28 | -0.019 (-1.46%) | 20,073,200 |
| 15 Mar 2023 | CNY | 1.3 | 1.303 | 1.293 | 1.299 | 1.299 | +0.008 (+0.62%) | 30,636,800 |
| 14 Mar 2023 | CNY | 1.294 | 1.298 | 1.278 | 1.291 | 1.291 | -0.006 (-0.46%) | 12,226,200 |
| 13 Mar 2023 | CNY | 1.259 | 1.297 | 1.259 | 1.297 | 1.297 | +0.033 (+2.61%) | 34,170,100 |
| 10 Mar 2023 | CNY | 1.282 | 1.282 | 1.264 | 1.264 | 1.264 | -0.02 (-1.56%) | 10,440,300 |
| 9 Mar 2023 | CNY | 1.287 | 1.29 | 1.273 | 1.284 | 1.284 | -0.004 (-0.31%) | 9,117,800 |
| 8 Mar 2023 | CNY | 1.279 | 1.288 | 1.276 | 1.288 | 1.288 | +0.005 (+0.39%) | 14,394,000 |
| 7 Mar 2023 | CNY | 1.302 | 1.312 | 1.283 | 1.283 | 1.283 | -0.02 (-1.53%) | 25,463,200 |
| 6 Mar 2023 | CNY | 1.313 | 1.314 | 1.299 | 1.303 | 1.303 | 0.0 (0.0%) | 24,359,800 |
| 3 Mar 2023 | CNY | 1.288 | 1.303 | 1.284 | 1.303 | 1.303 | +0.015 (+1.16%) | 23,473,422 |
| 2 Mar 2023 | CNY | 1.287 | 1.293 | 1.28 | 1.288 | 1.288 | +0.005 (+0.39%) | 27,200,900 |
| 1 Mar 2023 | CNY | 1.257 | 1.286 | 1.257 | 1.283 | 1.283 | +0.026 (+2.07%) | 6,699,900 |
| 28 Feb 2023 | CNY | 1.253 | 1.259 | 1.242 | 1.257 | 1.257 | +0.016 (+1.29%) | 13,356,791 |
| 27 Feb 2023 | CNY | 1.243 | 1.253 | 1.241 | 1.241 | 1.241 | -0.008 (-0.64%) | 5,516,200 |
| 24 Feb 2023 | CNY | 1.25 | 1.254 | 1.242 | 1.249 | 1.249 | -0.002 (-0.16%) | 3,528,700 |
| 23 Feb 2023 | CNY | 1.258 | 1.261 | 1.246 | 1.251 | 1.251 | -0.009 (-0.71%) | 2,821,755 |
| 22 Feb 2023 | CNY | 1.262 | 1.264 | 1.255 | 1.26 | 1.26 | -0.003 (-0.24%) | 13,253,455 |
| 21 Feb 2023 | CNY | 1.253 | 1.268 | 1.251 | 1.263 | 1.263 | +0.005 (+0.40%) | 15,551,600 |
| 20 Feb 2023 | CNY | 1.228 | 1.258 | 1.228 | 1.258 | 1.258 | +0.039 (+3.20%) | 23,044,400 |
| 17 Feb 2023 | CNY | 1.244 | 1.244 | 1.219 | 1.219 | 1.219 | -0.021 (-1.69%) | 5,076,200 |
| 16 Feb 2023 | CNY | 1.25 | 1.268 | 1.235 | 1.24 | 1.24 | -0.007 (-0.56%) | 31,296,900 |
| 15 Feb 2023 | CNY | 1.245 | 1.25 | 1.24 | 1.247 | 1.247 | +0.003 (+0.24%) | 13,295,300 |
| 14 Feb 2023 | CNY | 1.244 | 1.246 | 1.24 | 1.244 | 1.244 | +0.001 (+0.08%) | 4,935,000 |
