| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2023 | CNY | 1.334 | 1.347 | 1.331 | 1.332 | 1.332 | -0.013 (-0.97%) | 26,500 |
| 9 Feb 2023 | CNY | 1.337 | 1.345 | 1.332 | 1.345 | 1.345 | +0.008 (+0.60%) | 78,900 |
| 8 Feb 2023 | CNY | 1.346 | 1.346 | 1.325 | 1.337 | 1.337 | +0.008 (+0.60%) | 41,700 |
| 7 Feb 2023 | CNY | 1.332 | 1.347 | 1.321 | 1.329 | 1.329 | -0.016 (-1.19%) | 54,300 |
| 6 Feb 2023 | CNY | 1.37 | 1.37 | 1.331 | 1.345 | 1.345 | -0.001 (-0.07%) | 56,400 |
| 3 Feb 2023 | CNY | 1.331 | 1.352 | 1.324 | 1.346 | 1.346 | -0.002 (-0.15%) | 63,000 |
| 2 Feb 2023 | CNY | 1.35 | 1.361 | 1.347 | 1.348 | 1.348 | +0.001 (+0.07%) | 14,500 |
| 1 Feb 2023 | CNY | 1.325 | 1.349 | 1.325 | 1.347 | 1.347 | +0.013 (+0.97%) | 35,300 |
| 31 Jan 2023 | CNY | 1.332 | 1.334 | 1.323 | 1.334 | 1.334 | +0.002 (+0.15%) | 53,000 |
| 30 Jan 2023 | CNY | 1.331 | 1.354 | 1.331 | 1.332 | 1.332 | 0.0 (0.0%) | 75,600 |
| 20 Jan 2023 | CNY | 1.314 | 1.334 | 1.313 | 1.332 | 1.332 | +0.033 (+2.54%) | 112,200 |
| 19 Jan 2023 | CNY | 1.295 | 1.319 | 1.295 | 1.299 | 1.299 | -0.014 (-1.07%) | 11,400 |
| 18 Jan 2023 | CNY | 1.302 | 1.313 | 1.3 | 1.313 | 1.313 | +0.011 (+0.84%) | 34,600 |
| 17 Jan 2023 | CNY | 1.309 | 1.315 | 1.289 | 1.302 | 1.302 | -0.006 (-0.46%) | 83,800 |
| 16 Jan 2023 | CNY | 1.274 | 1.309 | 1.274 | 1.308 | 1.308 | +0.023 (+1.79%) | 66,900 |
| 13 Jan 2023 | CNY | 1.285 | 1.285 | 1.269 | 1.285 | 1.285 | 0.0 (0.0%) | 6,100 |
| 12 Jan 2023 | CNY | 1.282 | 1.29 | 1.267 | 1.285 | 1.285 | +0.003 (+0.23%) | 62,400 |
| 11 Jan 2023 | CNY | 1.286 | 1.286 | 1.282 | 1.282 | 1.282 | -0.009 (-0.70%) | 300 |
| 10 Jan 2023 | CNY | 1.279 | 1.291 | 1.275 | 1.291 | 1.291 | +0.002 (+0.16%) | 110,800 |
| 9 Jan 2023 | CNY | 1.272 | 1.291 | 1.272 | 1.289 | 1.289 | +0.014 (+1.10%) | 25,800 |
| 6 Jan 2023 | CNY | 1.3 | 1.3 | 1.275 | 1.275 | 1.275 | -0.024 (-1.85%) | 1,600 |
| 5 Jan 2023 | CNY | 1.257 | 1.303 | 1.257 | 1.299 | 1.299 | +0.022 (+1.72%) | 58,500 |
| 4 Jan 2023 | CNY | 1.259 | 1.277 | 1.242 | 1.277 | 1.277 | +0.005 (+0.39%) | 44,500 |
| 3 Jan 2023 | CNY | 1.254 | 1.272 | 1.239 | 1.272 | 1.272 | 0.0 (0.0%) | 62,100 |
| 30 Dec 2022 | CNY | 1.258 | 1.276 | 1.25 | 1.272 | 1.272 | +0.015 (+1.19%) | 11,200 |
| 29 Dec 2022 | CNY | 1.28 | 1.283 | 1.256 | 1.257 | 1.257 | -0.026 (-2.03%) | 20,500 |
| 28 Dec 2022 | CNY | 1.26 | 1.311 | 1.245 | 1.283 | 1.283 | +0.022 (+1.74%) | 8,900 |
| 27 Dec 2022 | CNY | 1.319 | 1.319 | 1.247 | 1.261 | 1.261 | +0.001 (+0.08%) | 104,800 |
| 26 Dec 2022 | CNY | 1.265 | 1.265 | 1.226 | 1.26 | 1.26 | -0.005 (-0.40%) | 89,800 |
| 23 Dec 2022 | CNY | 1.268 | 1.268 | 1.222 | 1.265 | 1.265 | +0.019 (+1.52%) | 70,700 |
