| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2023 | CNY | 1.442 | 1.442 | 1.442 | 1.442 | 1.442 | 0.0 (0.0%) | 0 |
| 30 Jan 2023 | CNY | 1.444 | 1.457 | 1.442 | 1.442 | 1.442 | +0.012 (+0.84%) | 78,100 |
| 20 Jan 2023 | CNY | 1.415 | 1.43 | 1.415 | 1.43 | 1.43 | +0.01 (+0.70%) | 466,400 |
| 19 Jan 2023 | CNY | 1.428 | 1.428 | 1.411 | 1.42 | 1.42 | +0.006 (+0.42%) | 80,500 |
| 18 Jan 2023 | CNY | 1.414 | 1.418 | 1.413 | 1.414 | 1.414 | +0.006 (+0.43%) | 31,300 |
| 17 Jan 2023 | CNY | 1.411 | 1.411 | 1.407 | 1.408 | 1.408 | -0.007 (-0.49%) | 211,500 |
| 16 Jan 2023 | CNY | 1.401 | 1.415 | 1.401 | 1.415 | 1.415 | +0.024 (+1.73%) | 4,800 |
| 13 Jan 2023 | CNY | 1.39 | 1.391 | 1.387 | 1.391 | 1.391 | +0.007 (+0.51%) | 7,300 |
| 12 Jan 2023 | CNY | 1.386 | 1.389 | 1.384 | 1.384 | 1.384 | +0.001 (+0.07%) | 281,700 |
| 11 Jan 2023 | CNY | 1.373 | 1.399 | 1.349 | 1.383 | 1.383 | -0.003 (-0.22%) | 16,100 |
| 10 Jan 2023 | CNY | 1.386 | 1.386 | 1.386 | 1.386 | 1.386 | -0.007 (-0.50%) | 100 |
| 9 Jan 2023 | CNY | 1.397 | 1.397 | 1.39 | 1.393 | 1.393 | +0.006 (+0.43%) | 14,000 |
| 6 Jan 2023 | CNY | 1.377 | 1.389 | 1.377 | 1.387 | 1.387 | +0.011 (+0.80%) | 18,100 |
| 5 Jan 2023 | CNY | 1.368 | 1.377 | 1.367 | 1.376 | 1.376 | +0.01 (+0.73%) | 1,917,400 |
| 4 Jan 2023 | CNY | 1.369 | 1.369 | 1.365 | 1.366 | 1.366 | +0.001 (+0.07%) | 1,132,900 |
| 3 Jan 2023 | CNY | 1.343 | 1.365 | 1.343 | 1.365 | 1.365 | +0.021 (+1.56%) | 1,200,200 |
| 30 Dec 2022 | CNY | 1.351 | 1.351 | 1.339 | 1.344 | 1.344 | -0.003 (-0.22%) | 1,666,800 |
| 29 Dec 2022 | CNY | 1.331 | 1.35 | 1.325 | 1.347 | 1.347 | +0.003 (+0.22%) | 257,700 |
| 27 Dec 2022 | CNY | 1.336 | 1.344 | 1.336 | 1.344 | 1.344 | +0.021 (+1.59%) | 1,800 |
| 26 Dec 2022 | CNY | 1.323 | 1.323 | 1.323 | 1.323 | 1.323 | +0.013 (+0.99%) | 200 |
| 23 Dec 2022 | CNY | 1.312 | 1.322 | 1.308 | 1.31 | 1.31 | -0.016 (-1.21%) | 609,000 |
| 22 Dec 2022 | CNY | 1.335 | 1.335 | 1.326 | 1.326 | 1.326 | -0.016 (-1.19%) | 201,400 |
| 21 Dec 2022 | CNY | 1.342 | 1.342 | 1.342 | 1.342 | 1.342 | 0.0 (0.0%) | 200,100 |
| 20 Dec 2022 | CNY | 1.345 | 1.345 | 1.342 | 1.342 | 1.342 | -0.01 (-0.74%) | 10,500 |
| 19 Dec 2022 | CNY | 1.483 | 1.483 | 1.352 | 1.352 | 1.352 | -0.027 (-1.96%) | 9,500 |
| 16 Dec 2022 | CNY | 1.386 | 1.447 | 1.26 | 1.379 | 1.379 | -0.021 (-1.50%) | 1,511,000 |
| 14 Dec 2022 | CNY | 1.404 | 1.404 | 1.4 | 1.4 | 1.4 | -0.004 (-0.28%) | 297,200 |
| 13 Dec 2022 | CNY | 1.404 | 1.404 | 1.404 | 1.404 | 1.404 | -0.007 (-0.50%) | 2,000 |
| 12 Dec 2022 | CNY | 1.414 | 1.414 | 1.406 | 1.411 | 1.411 | -0.017 (-1.19%) | 289,600 |
| 9 Dec 2022 | CNY | 1.42 | 1.428 | 1.42 | 1.428 | 1.428 | +0.006 (+0.42%) | 342,800 |
