| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 1.425 | 1.457 | 1.425 | 1.455 | 1.455 | +0.03 (+2.11%) | 58,002,300 |
| 17 Feb 2023 | CNY | 1.426 | 1.437 | 1.425 | 1.425 | 1.425 | -0.001 (-0.07%) | 48,983,500 |
| 16 Feb 2023 | CNY | 1.436 | 1.448 | 1.418 | 1.426 | 1.426 | -0.01 (-0.70%) | 57,337,500 |
| 15 Feb 2023 | CNY | 1.445 | 1.447 | 1.434 | 1.436 | 1.436 | -0.009 (-0.62%) | 50,030,300 |
| 14 Feb 2023 | CNY | 1.44 | 1.446 | 1.439 | 1.445 | 1.445 | +0.006 (+0.42%) | 50,505,500 |
| 13 Feb 2023 | CNY | 1.434 | 1.44 | 1.428 | 1.439 | 1.439 | +0.005 (+0.35%) | 54,599,900 |
| 10 Feb 2023 | CNY | 1.433 | 1.438 | 1.427 | 1.434 | 1.434 | +0.001 (+0.07%) | 55,001,000 |
| 9 Feb 2023 | CNY | 1.421 | 1.433 | 1.42 | 1.433 | 1.433 | +0.011 (+0.77%) | 52,410,400 |
| 8 Feb 2023 | CNY | 1.43 | 1.432 | 1.42 | 1.422 | 1.422 | -0.007 (-0.49%) | 54,911,200 |
| 7 Feb 2023 | CNY | 1.42 | 1.431 | 1.42 | 1.429 | 1.429 | +0.009 (+0.63%) | 56,739,600 |
| 6 Feb 2023 | CNY | 1.427 | 1.427 | 1.419 | 1.42 | 1.42 | -0.01 (-0.70%) | 56,643,200 |
| 3 Feb 2023 | CNY | 1.444 | 1.444 | 1.423 | 1.43 | 1.43 | -0.014 (-0.97%) | 59,265,500 |
| 2 Feb 2023 | CNY | 1.443 | 1.445 | 1.434 | 1.444 | 1.444 | +0.003 (+0.21%) | 58,164,000 |
| 1 Feb 2023 | CNY | 1.436 | 1.442 | 1.429 | 1.441 | 1.441 | +0.005 (+0.35%) | 51,896,774 |
| 31 Jan 2023 | CNY | 1.434 | 1.438 | 1.429 | 1.436 | 1.436 | +0.002 (+0.14%) | 50,264,900 |
| 30 Jan 2023 | CNY | 1.442 | 1.448 | 1.432 | 1.434 | 1.434 | -0.004 (-0.28%) | 62,599,300 |
| 20 Jan 2023 | CNY | 1.424 | 1.438 | 1.424 | 1.438 | 1.438 | +0.014 (+0.98%) | 55,773,700 |
| 19 Jan 2023 | CNY | 1.418 | 1.424 | 1.413 | 1.424 | 1.424 | +0.005 (+0.35%) | 61,048,600 |
| 18 Jan 2023 | CNY | 1.417 | 1.421 | 1.415 | 1.419 | 1.419 | +0.002 (+0.14%) | 46,706,200 |
| 17 Jan 2023 | CNY | 1.418 | 1.419 | 1.412 | 1.417 | 1.417 | -0.002 (-0.14%) | 49,008,500 |
| 16 Jan 2023 | CNY | 1.412 | 1.424 | 1.411 | 1.419 | 1.419 | +0.008 (+0.57%) | 51,554,800 |
| 13 Jan 2023 | CNY | 1.401 | 1.411 | 1.4 | 1.411 | 1.411 | +0.01 (+0.71%) | 44,773,100 |
| 12 Jan 2023 | CNY | 1.407 | 1.407 | 1.396 | 1.401 | 1.401 | -0.005 (-0.36%) | 46,205,100 |
| 11 Jan 2023 | CNY | 1.399 | 1.41 | 1.398 | 1.406 | 1.406 | +0.007 (+0.50%) | 59,166,100 |
| 10 Jan 2023 | CNY | 1.407 | 1.407 | 1.396 | 1.399 | 1.399 | -0.008 (-0.57%) | 56,382,700 |
| 9 Jan 2023 | CNY | 1.412 | 1.412 | 1.404 | 1.407 | 1.407 | -0.002 (-0.14%) | 50,313,500 |
| 6 Jan 2023 | CNY | 1.411 | 1.413 | 1.405 | 1.409 | 1.409 | -0.002 (-0.14%) | 46,440,800 |
| 5 Jan 2023 | CNY | 1.405 | 1.412 | 1.405 | 1.411 | 1.411 | +0.003 (+0.21%) | 47,953,000 |
| 4 Jan 2023 | CNY | 1.397 | 1.411 | 1.392 | 1.408 | 1.408 | +0.013 (+0.93%) | 52,285,300 |
| 3 Jan 2023 | CNY | 1.387 | 1.398 | 1.383 | 1.395 | 1.395 | +0.008 (+0.58%) | 53,336,300 |
