| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 1.157 | 1.163 | 1.119 | 1.125 | 1.125 | -0.028 (-2.43%) | 15,496,000 |
| 7 Apr 2023 | CNY | 1.144 | 1.156 | 1.14 | 1.153 | 1.153 | +0.009 (+0.79%) | 9,676,900 |
| 6 Apr 2023 | CNY | 1.115 | 1.155 | 1.114 | 1.144 | 1.144 | +0.023 (+2.05%) | 16,566,200 |
| 4 Apr 2023 | CNY | 1.112 | 1.134 | 1.106 | 1.121 | 1.121 | +0.009 (+0.81%) | 18,190,700 |
| 3 Apr 2023 | CNY | 1.074 | 1.113 | 1.074 | 1.112 | 1.112 | +0.039 (+3.63%) | 13,347,800 |
| 31 Mar 2023 | CNY | 1.065 | 1.076 | 1.053 | 1.073 | 1.073 | +0.012 (+1.13%) | 7,893,800 |
| 30 Mar 2023 | CNY | 1.059 | 1.07 | 1.051 | 1.061 | 1.061 | +0.003 (+0.28%) | 6,826,100 |
| 29 Mar 2023 | CNY | 1.047 | 1.074 | 1.043 | 1.058 | 1.058 | +0.011 (+1.05%) | 10,837,700 |
| 28 Mar 2023 | CNY | 1.067 | 1.071 | 1.046 | 1.047 | 1.047 | -0.021 (-1.97%) | 9,589,900 |
| 27 Mar 2023 | CNY | 1.076 | 1.081 | 1.056 | 1.068 | 1.068 | -0.005 (-0.47%) | 10,955,200 |
| 24 Mar 2023 | CNY | 1.071 | 1.075 | 1.059 | 1.073 | 1.073 | +0.005 (+0.47%) | 10,223,900 |
| 23 Mar 2023 | CNY | 1.042 | 1.07 | 1.038 | 1.068 | 1.068 | +0.026 (+2.50%) | 12,643,600 |
| 22 Mar 2023 | CNY | 1.03 | 1.042 | 1.028 | 1.042 | 1.042 | +0.013 (+1.26%) | 8,063,400 |
| 21 Mar 2023 | CNY | 1.028 | 1.03 | 1.021 | 1.029 | 1.029 | +0.004 (+0.39%) | 8,547,800 |
| 20 Mar 2023 | CNY | 1.022 | 1.037 | 1.017 | 1.025 | 1.025 | +0.007 (+0.69%) | 14,324,900 |
| 17 Mar 2023 | CNY | 0.998 | 1.025 | 0.998 | 1.018 | 1.018 | +0.023 (+2.31%) | 13,820,800 |
| 16 Mar 2023 | CNY | 1.011 | 1.018 | 0.993 | 0.995 | 0.995 | -0.015 (-1.49%) | 9,468,400 |
| 15 Mar 2023 | CNY | 1.018 | 1.028 | 1.008 | 1.01 | 1.01 | -0.003 (-0.30%) | 9,183,900 |
| 14 Mar 2023 | CNY | 1 | 1.017 | 0.994 | 1.013 | 1.013 | +0.006 (+0.60%) | 11,319,000 |
| 13 Mar 2023 | CNY | 0.991 | 1.007 | 0.988 | 1.007 | 1.007 | +0.016 (+1.61%) | 8,833,700 |
| 10 Mar 2023 | CNY | 1.001 | 1.004 | 0.991 | 0.991 | 0.991 | -0.012 (-1.20%) | 7,527,500 |
| 9 Mar 2023 | CNY | 0.993 | 1.005 | 0.989 | 1.003 | 1.003 | +0.01 (+1.01%) | 9,395,500 |
| 8 Mar 2023 | CNY | 0.98 | 0.993 | 0.98 | 0.993 | 0.993 | +0.006 (+0.61%) | 5,268,700 |
| 7 Mar 2023 | CNY | 1.008 | 1.015 | 0.987 | 0.987 | 0.987 | -0.028 (-2.76%) | 6,234,900 |
| 6 Mar 2023 | CNY | 1.011 | 1.016 | 1.002 | 1.015 | 1.015 | +0.004 (+0.40%) | 5,072,500 |
| 3 Mar 2023 | CNY | 1.01 | 1.012 | 0.997 | 1.011 | 1.011 | +0.005 (+0.50%) | 6,005,800 |
| 2 Mar 2023 | CNY | 1.012 | 1.015 | 1.004 | 1.006 | 1.006 | -0.001 (-0.10%) | 5,473,400 |
| 1 Mar 2023 | CNY | 0.991 | 1.01 | 0.988 | 1.007 | 1.007 | +0.016 (+1.61%) | 6,332,000 |
| 28 Feb 2023 | CNY | 0.985 | 0.995 | 0.979 | 0.991 | 0.991 | +0.013 (+1.33%) | 4,639,400 |
| 27 Feb 2023 | CNY | 0.989 | 0.991 | 0.978 | 0.978 | 0.978 | -0.011 (-1.11%) | 4,667,900 |
