| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2023 | CNY | 1.336 | 1.323 | 1.324 | 1.331 | 1.331 | 0.0 (0.0%) | 36,570 |
| 28 Mar 2023 | CNY | 1.336 | 1.331 | 1.336 | 1.331 | 1.331 | -0.005 (-0.37%) | 308,000 |
| 27 Mar 2023 | CNY | 1.339 | 1.325 | 1.336 | 1.336 | 1.336 | 0.0 (0.0%) | 19,900 |
| 24 Mar 2023 | CNY | 1.337 | 1.33 | 1.332 | 1.336 | 1.336 | +0.003 (+0.23%) | 63,400 |
| 23 Mar 2023 | CNY | 1.334 | 1.323 | 1.323 | 1.333 | 1.333 | +0.009 (+0.68%) | 20,300 |
| 22 Mar 2023 | CNY | 1.324 | 1.316 | 1.318 | 1.324 | 1.324 | +0.006 (+0.46%) | 76,800 |
| 21 Mar 2023 | CNY | 1.318 | 1.314 | 1.314 | 1.318 | 1.318 | +0.011 (+0.84%) | 83,900 |
| 20 Mar 2023 | CNY | 1.315 | 1.301 | 1.315 | 1.307 | 1.307 | -0.005 (-0.38%) | 235,900 |
| 17 Mar 2023 | CNY | 1.317 | 1.305 | 1.306 | 1.312 | 1.312 | +0.006 (+0.46%) | 237,300 |
| 16 Mar 2023 | CNY | 1.324 | 1.306 | 1.311 | 1.306 | 1.306 | -0.018 (-1.36%) | 18,800 |
| 15 Mar 2023 | CNY | 1.324 | 1.316 | 1.317 | 1.324 | 1.324 | +0.007 (+0.53%) | 60,600 |
| 14 Mar 2023 | CNY | 1.328 | 1.302 | 1.328 | 1.317 | 1.317 | -0.011 (-0.83%) | 8,000 |
| 13 Mar 2023 | CNY | 1.328 | 1.31 | 1.32 | 1.328 | 1.328 | +0.008 (+0.61%) | 43,400 |
| 10 Mar 2023 | CNY | 1.329 | 1.32 | 1.329 | 1.32 | 1.32 | -0.01 (-0.75%) | 14,100 |
| 9 Mar 2023 | CNY | 1.335 | 1.325 | 1.334 | 1.33 | 1.33 | -0.004 (-0.30%) | 28,000 |
| 8 Mar 2023 | CNY | 1.356 | 1.325 | 1.356 | 1.334 | 1.334 | 0.0 (0.0%) | 79,100 |
| 7 Mar 2023 | CNY | 1.352 | 1.334 | 1.352 | 1.334 | 1.334 | -0.018 (-1.33%) | 41,000 |
| 6 Mar 2023 | CNY | 1.353 | 1.346 | 1.35 | 1.352 | 1.352 | -0.002 (-0.15%) | 51,900 |
| 3 Mar 2023 | CNY | 1.365 | 1.35 | 1.355 | 1.354 | 1.354 | -0.012 (-0.88%) | 149,500 |
| 2 Mar 2023 | CNY | 1.444 | 1.349 | 1.354 | 1.366 | 1.366 | +0.001 (+0.07%) | 268,000 |
| 1 Mar 2023 | CNY | 1.486 | 1.338 | 1.345 | 1.365 | 1.365 | +0.014 (+1.04%) | 234,900 |
| 28 Feb 2023 | CNY | 1.447 | 1.345 | 1.352 | 1.351 | 1.351 | -0.013 (-0.95%) | 289,700 |
| 27 Feb 2023 | CNY | 1.481 | 1.342 | 1.344 | 1.364 | 1.364 | +0.018 (+1.34%) | 301,100 |
| 24 Feb 2023 | CNY | 1.36 | 1.345 | 1.345 | 1.346 | 1.346 | -0.014 (-1.03%) | 183,400 |
| 23 Feb 2023 | CNY | 1.38 | 1.351 | 1.355 | 1.36 | 1.36 | -0.015 (-1.09%) | 206,500 |
| 22 Feb 2023 | CNY | 1.379 | 1.374 | 1.379 | 1.375 | 1.375 | -0.004 (-0.29%) | 19,500 |
| 21 Feb 2023 | CNY | 1.396 | 1.347 | 1.396 | 1.379 | 1.379 | -0.019 (-1.36%) | 22,900 |
| 20 Feb 2023 | CNY | 1.4 | 1.313 | 1.342 | 1.398 | 1.398 | +0.049 (+3.63%) | 141,300 |
| 17 Feb 2023 | CNY | 1.357 | 1.317 | 1.317 | 1.349 | 1.349 | +0.009 (+0.67%) | 23,600 |
| 16 Feb 2023 | CNY | 1.374 | 1.34 | 1.341 | 1.34 | 1.34 | -0.01 (-0.74%) | 29,500 |
