| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2023 | CNY | 1.241 | 1.246 | 1.234 | 1.24 | 1.24 | -0.001 (-0.08%) | 6,303,500 |
| 9 Feb 2023 | CNY | 1.229 | 1.242 | 1.229 | 1.241 | 1.241 | +0.013 (+1.06%) | 10,597,326 |
| 8 Feb 2023 | CNY | 1.237 | 1.237 | 1.224 | 1.228 | 1.228 | -0.007 (-0.57%) | 6,075,400 |
| 7 Feb 2023 | CNY | 1.233 | 1.237 | 1.23 | 1.235 | 1.235 | +0.006 (+0.49%) | 13,373,800 |
| 6 Feb 2023 | CNY | 1.24 | 1.24 | 1.228 | 1.229 | 1.229 | -0.007 (-0.57%) | 6,044,400 |
| 3 Feb 2023 | CNY | 1.232 | 1.237 | 1.221 | 1.236 | 1.236 | -0.002 (-0.16%) | 5,017,500 |
| 2 Feb 2023 | CNY | 1.242 | 1.244 | 1.236 | 1.238 | 1.238 | -0.001 (-0.08%) | 15,005,100 |
| 1 Feb 2023 | CNY | 1.227 | 1.239 | 1.224 | 1.239 | 1.239 | +0.012 (+0.98%) | 23,281,400 |
| 31 Jan 2023 | CNY | 1.23 | 1.232 | 1.226 | 1.227 | 1.227 | -0.007 (-0.57%) | 4,638,700 |
| 30 Jan 2023 | CNY | 1.232 | 1.249 | 1.232 | 1.234 | 1.234 | +0.002 (+0.16%) | 2,692,200 |
| 20 Jan 2023 | CNY | 1.225 | 1.234 | 1.225 | 1.232 | 1.232 | +0.018 (+1.48%) | 6,758,000 |
| 19 Jan 2023 | CNY | 1.201 | 1.214 | 1.199 | 1.214 | 1.214 | +0.014 (+1.17%) | 1,826,700 |
| 18 Jan 2023 | CNY | 1.195 | 1.203 | 1.194 | 1.2 | 1.2 | +0.007 (+0.59%) | 7,050,100 |
| 17 Jan 2023 | CNY | 1.19 | 1.198 | 1.19 | 1.193 | 1.193 | -0.002 (-0.17%) | 5,559,800 |
| 16 Jan 2023 | CNY | 1.179 | 1.202 | 1.179 | 1.195 | 1.195 | +0.022 (+1.88%) | 3,635,000 |
| 13 Jan 2023 | CNY | 1.176 | 1.176 | 1.173 | 1.173 | 1.173 | -0.001 (-0.09%) | 2,244,600 |
| 12 Jan 2023 | CNY | 1.175 | 1.178 | 1.169 | 1.174 | 1.174 | +0.004 (+0.34%) | 2,209,100 |
| 11 Jan 2023 | CNY | 1.175 | 1.18 | 1.17 | 1.17 | 1.17 | -0.003 (-0.26%) | 2,206,600 |
| 10 Jan 2023 | CNY | 1.175 | 1.175 | 1.169 | 1.173 | 1.173 | 0.0 (0.0%) | 3,853,900 |
| 9 Jan 2023 | CNY | 1.181 | 1.183 | 1.172 | 1.173 | 1.173 | -0.003 (-0.26%) | 3,127,900 |
| 6 Jan 2023 | CNY | 1.179 | 1.182 | 1.176 | 1.176 | 1.176 | -0.008 (-0.68%) | 3,399,526 |
| 5 Jan 2023 | CNY | 1.178 | 1.185 | 1.178 | 1.184 | 1.184 | +0.011 (+0.94%) | 864,600 |
| 4 Jan 2023 | CNY | 1.172 | 1.176 | 1.17 | 1.173 | 1.173 | 0.0 (0.0%) | 1,455,900 |
| 3 Jan 2023 | CNY | 1.152 | 1.176 | 1.15 | 1.173 | 1.173 | +0.02 (+1.73%) | 1,881,100 |
| 30 Dec 2022 | CNY | 1.153 | 1.154 | 1.148 | 1.153 | 1.153 | +0.005 (+0.44%) | 3,205,900 |
| 29 Dec 2022 | CNY | 1.144 | 1.15 | 1.141 | 1.148 | 1.148 | -0.001 (-0.09%) | 2,408,200 |
| 28 Dec 2022 | CNY | 1.153 | 1.155 | 1.148 | 1.149 | 1.149 | -0.008 (-0.69%) | 3,993,200 |
| 27 Dec 2022 | CNY | 1.155 | 1.159 | 1.153 | 1.157 | 1.157 | +0.007 (+0.61%) | 3,116,200 |
| 26 Dec 2022 | CNY | 1.136 | 1.153 | 1.136 | 1.15 | 1.15 | +0.009 (+0.79%) | 1,170,600 |
| 23 Dec 2022 | CNY | 1.139 | 1.149 | 1.139 | 1.141 | 1.141 | -0.002 (-0.17%) | 3,765,400 |
