| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 1.293 | 1.3 | 1.293 | 1.298 | 1.298 | -0.015 (-1.14%) | 94,819,000 |
| 21 Feb 2023 | CNY | 1.312 | 1.314 | 1.311 | 1.313 | 1.313 | -0.004 (-0.30%) | 65,934,176 |
| 20 Feb 2023 | CNY | 1.317 | 1.319 | 1.315 | 1.317 | 1.317 | +0.001 (+0.08%) | 91,438,900 |
| 17 Feb 2023 | CNY | 1.323 | 1.324 | 1.315 | 1.316 | 1.316 | -0.022 (-1.64%) | 73,102,069 |
| 16 Feb 2023 | CNY | 1.336 | 1.339 | 1.335 | 1.338 | 1.338 | +0.015 (+1.13%) | 94,028,100 |
| 15 Feb 2023 | CNY | 1.325 | 1.326 | 1.322 | 1.323 | 1.323 | -0.003 (-0.23%) | 73,663,117 |
| 14 Feb 2023 | CNY | 1.322 | 1.326 | 1.322 | 1.326 | 1.326 | +0.017 (+1.30%) | 116,735,700 |
| 13 Feb 2023 | CNY | 1.304 | 1.309 | 1.304 | 1.309 | 1.309 | +0.007 (+0.54%) | 79,724,400 |
| 10 Feb 2023 | CNY | 1.302 | 1.305 | 1.302 | 1.302 | 1.302 | -0.018 (-1.36%) | 109,053,700 |
| 9 Feb 2023 | CNY | 1.315 | 1.321 | 1.315 | 1.32 | 1.32 | -0.005 (-0.38%) | 258,986,000 |
| 8 Feb 2023 | CNY | 1.321 | 1.326 | 1.321 | 1.325 | 1.325 | +0.014 (+1.07%) | 150,143,614 |
| 7 Feb 2023 | CNY | 1.312 | 1.313 | 1.31 | 1.311 | 1.311 | +0.002 (+0.15%) | 70,803,000 |
| 6 Feb 2023 | CNY | 1.315 | 1.318 | 1.309 | 1.309 | 1.309 | -0.005 (-0.38%) | 124,415,300 |
| 3 Feb 2023 | CNY | 1.315 | 1.316 | 1.313 | 1.314 | 1.314 | +0.011 (+0.84%) | 138,246,800 |
| 2 Feb 2023 | CNY | 1.301 | 1.304 | 1.3 | 1.303 | 1.303 | +0.013 (+1.01%) | 132,814,435 |
| 1 Feb 2023 | CNY | 1.287 | 1.29 | 1.286 | 1.29 | 1.29 | +0.017 (+1.34%) | 155,798,234 |
| 31 Jan 2023 | CNY | 1.276 | 1.278 | 1.272 | 1.273 | 1.273 | -0.011 (-0.86%) | 127,952,400 |
| 30 Jan 2023 | CNY | 1.284 | 1.287 | 1.283 | 1.284 | 1.284 | +0.034 (+2.72%) | 296,452,015 |
| 20 Jan 2023 | CNY | 1.244 | 1.25 | 1.243 | 1.25 | 1.25 | +0.002 (+0.16%) | 169,193,700 |
| 19 Jan 2023 | CNY | 1.25 | 1.252 | 1.248 | 1.248 | 1.248 | -0.025 (-1.96%) | 206,032,800 |
| 18 Jan 2023 | CNY | 1.266 | 1.275 | 1.265 | 1.273 | 1.273 | +0.006 (+0.47%) | 136,654,766 |
| 17 Jan 2023 | CNY | 1.264 | 1.268 | 1.263 | 1.267 | 1.267 | +0.005 (+0.40%) | 119,361,400 |
| 16 Jan 2023 | CNY | 1.263 | 1.264 | 1.26 | 1.262 | 1.262 | +0.001 (+0.08%) | 185,925,001 |
| 13 Jan 2023 | CNY | 1.263 | 1.263 | 1.259 | 1.261 | 1.261 | -0.003 (-0.24%) | 110,848,795 |
| 12 Jan 2023 | CNY | 1.264 | 1.266 | 1.262 | 1.264 | 1.264 | +0.008 (+0.64%) | 204,898,000 |
| 11 Jan 2023 | CNY | 1.255 | 1.258 | 1.254 | 1.256 | 1.256 | +0.008 (+0.64%) | 225,407,000 |
| 10 Jan 2023 | CNY | 1.248 | 1.249 | 1.242 | 1.248 | 1.248 | -0.006 (-0.48%) | 287,125,800 |
| 9 Jan 2023 | CNY | 1.254 | 1.255 | 1.251 | 1.254 | 1.254 | +0.016 (+1.29%) | 197,558,790 |
| 6 Jan 2023 | CNY | 1.237 | 1.241 | 1.235 | 1.238 | 1.238 | -0.008 (-0.64%) | 283,518,430 |
| 5 Jan 2023 | CNY | 1.25 | 1.251 | 1.245 | 1.246 | 1.246 | +0.001 (+0.08%) | 355,016,100 |
