| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 1.163 | 1.181 | 1.159 | 1.18 | 1.18 | +0.018 (+1.55%) | 66,083,100 |
| 31 Mar 2023 | CNY | 1.155 | 1.165 | 1.152 | 1.162 | 1.162 | +0.009 (+0.78%) | 66,932,200 |
| 30 Mar 2023 | CNY | 1.151 | 1.153 | 1.138 | 1.153 | 1.153 | +0.002 (+0.17%) | 58,387,400 |
| 29 Mar 2023 | CNY | 1.156 | 1.16 | 1.148 | 1.151 | 1.151 | -0.007 (-0.60%) | 51,608,700 |
| 28 Mar 2023 | CNY | 1.17 | 1.172 | 1.152 | 1.158 | 1.158 | -0.013 (-1.11%) | 53,198,300 |
| 27 Mar 2023 | CNY | 1.176 | 1.177 | 1.165 | 1.171 | 1.171 | -0.002 (-0.17%) | 56,908,100 |
| 24 Mar 2023 | CNY | 1.17 | 1.177 | 1.169 | 1.173 | 1.173 | -0.002 (-0.17%) | 67,227,500 |
| 23 Mar 2023 | CNY | 1.17 | 1.176 | 1.162 | 1.175 | 1.175 | +0.004 (+0.34%) | 54,462,400 |
| 22 Mar 2023 | CNY | 1.178 | 1.184 | 1.162 | 1.171 | 1.171 | -0.005 (-0.43%) | 69,181,000 |
| 21 Mar 2023 | CNY | 1.16 | 1.176 | 1.157 | 1.176 | 1.176 | +0.015 (+1.29%) | 59,186,200 |
| 20 Mar 2023 | CNY | 1.158 | 1.162 | 1.146 | 1.161 | 1.161 | +0.007 (+0.61%) | 52,580,200 |
| 17 Mar 2023 | CNY | 1.156 | 1.163 | 1.149 | 1.154 | 1.154 | +0.008 (+0.70%) | 59,913,800 |
| 16 Mar 2023 | CNY | 1.175 | 1.175 | 1.144 | 1.146 | 1.146 | -0.031 (-2.63%) | 75,456,100 |
| 15 Mar 2023 | CNY | 1.17 | 1.184 | 1.169 | 1.177 | 1.177 | +0.011 (+0.94%) | 57,146,600 |
| 14 Mar 2023 | CNY | 1.176 | 1.178 | 1.15 | 1.166 | 1.166 | -0.01 (-0.85%) | 59,887,700 |
| 13 Mar 2023 | CNY | 1.174 | 1.183 | 1.165 | 1.176 | 1.176 | -0.001 (-0.08%) | 74,521,600 |
| 10 Mar 2023 | CNY | 1.189 | 1.192 | 1.175 | 1.177 | 1.177 | -0.021 (-1.75%) | 113,177,900 |
| 9 Mar 2023 | CNY | 1.206 | 1.211 | 1.193 | 1.198 | 1.198 | -0.005 (-0.42%) | 67,909,700 |
| 8 Mar 2023 | CNY | 1.2 | 1.203 | 1.193 | 1.203 | 1.203 | -0.003 (-0.25%) | 48,655,500 |
| 7 Mar 2023 | CNY | 1.225 | 1.228 | 1.202 | 1.206 | 1.206 | -0.019 (-1.55%) | 68,051,861 |
| 6 Mar 2023 | CNY | 1.231 | 1.233 | 1.212 | 1.225 | 1.225 | -0.008 (-0.65%) | 94,552,561 |
| 3 Mar 2023 | CNY | 1.231 | 1.234 | 1.222 | 1.233 | 1.233 | 0.0 (0.0%) | 117,294,000 |
| 2 Mar 2023 | CNY | 1.25 | 1.25 | 1.227 | 1.233 | 1.233 | -0.026 (-2.07%) | 162,277,500 |
| 1 Mar 2023 | CNY | 1.246 | 1.26 | 1.245 | 1.259 | 1.259 | +0.005 (+0.40%) | 67,184,000 |
| 28 Feb 2023 | CNY | 1.243 | 1.255 | 1.235 | 1.254 | 1.254 | +0.011 (+0.88%) | 63,954,400 |
| 27 Feb 2023 | CNY | 1.252 | 1.256 | 1.241 | 1.243 | 1.243 | -0.012 (-0.96%) | 70,200,700 |
| 24 Feb 2023 | CNY | 1.267 | 1.269 | 1.244 | 1.255 | 1.255 | -0.015 (-1.18%) | 73,490,200 |
| 23 Feb 2023 | CNY | 1.267 | 1.271 | 1.259 | 1.27 | 1.27 | +0.002 (+0.16%) | 63,904,300 |
| 22 Feb 2023 | CNY | 1.268 | 1.273 | 1.261 | 1.268 | 1.268 | -0.008 (-0.63%) | 62,413,800 |
| 21 Feb 2023 | CNY | 1.247 | 1.278 | 1.247 | 1.276 | 1.276 | +0.025 (+2.00%) | 107,912,700 |
