| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2023 | CNY | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
| 30 Jan 2023 | CNY | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
| 20 Jan 2023 | CNY | 1.066 | 1.07 | 1.066 | 1.07 | 1.07 | +0.011 (+1.04%) | 706,300 |
| 19 Jan 2023 | CNY | 1.055 | 1.06 | 1.055 | 1.059 | 1.059 | +0.003 (+0.28%) | 2,200 |
| 18 Jan 2023 | CNY | 1.057 | 1.059 | 1.056 | 1.056 | 1.056 | +0.004 (+0.38%) | 221,400 |
| 17 Jan 2023 | CNY | 1.058 | 1.058 | 1.05 | 1.052 | 1.052 | -0.008 (-0.75%) | 9,100 |
| 16 Jan 2023 | CNY | 1.056 | 1.06 | 1.056 | 1.06 | 1.06 | +0.014 (+1.34%) | 220,400 |
| 13 Jan 2023 | CNY | 1.044 | 1.046 | 1.041 | 1.046 | 1.046 | +0.01 (+0.97%) | 2,000 |
| 12 Jan 2023 | CNY | 1.043 | 1.043 | 1.032 | 1.036 | 1.036 | -0.007 (-0.67%) | 5,600 |
| 11 Jan 2023 | CNY | 1.04 | 1.047 | 1.04 | 1.043 | 1.043 | +0.01 (+0.97%) | 77,500 |
| 10 Jan 2023 | CNY | 1.034 | 1.034 | 1.03 | 1.033 | 1.033 | -0.002 (-0.19%) | 55,700 |
| 6 Jan 2023 | CNY | 1.038 | 1.042 | 1.033 | 1.035 | 1.035 | -0.003 (-0.29%) | 17,400 |
| 5 Jan 2023 | CNY | 1.027 | 1.04 | 1.027 | 1.038 | 1.038 | +0.021 (+2.06%) | 173,800 |
| 4 Jan 2023 | CNY | 1.016 | 1.017 | 1.009 | 1.017 | 1.017 | +0.01 (+0.99%) | 153,600 |
| 3 Jan 2023 | CNY | 0.988 | 1.008 | 0.985 | 1.007 | 1.007 | +0.01 (+1.00%) | 517,300 |
| 30 Dec 2022 | CNY | 1.001 | 1.004 | 0.997 | 0.997 | 0.997 | -0.001 (-0.10%) | 1,999,100 |
| 29 Dec 2022 | CNY | 0.992 | 0.998 | 0.992 | 0.998 | 0.998 | +0.006 (+0.60%) | 21,700 |
| 28 Dec 2022 | CNY | 0.997 | 0.999 | 0.987 | 0.992 | 0.992 | -0.007 (-0.70%) | 2,259,300 |
| 27 Dec 2022 | CNY | 0.996 | 0.999 | 0.996 | 0.999 | 0.999 | +0.009 (+0.91%) | 2,200 |
| 26 Dec 2022 | CNY | 0.988 | 0.991 | 0.988 | 0.99 | 0.99 | +0.006 (+0.61%) | 1,200 |
| 23 Dec 2022 | CNY | 0.991 | 0.991 | 0.983 | 0.984 | 0.984 | -0.008 (-0.81%) | 104,100 |
| 22 Dec 2022 | CNY | 0.989 | 0.998 | 0.989 | 0.992 | 0.992 | +0.012 (+1.22%) | 1,274,200 |
| 21 Dec 2022 | CNY | 0.98 | 0.98 | 0.979 | 0.98 | 0.98 | +0.006 (+0.62%) | 9,600 |
| 20 Dec 2022 | CNY | 0.984 | 0.984 | 0.968 | 0.974 | 0.974 | -0.015 (-1.52%) | 284,400 |
| 19 Dec 2022 | CNY | 0.995 | 0.995 | 0.989 | 0.989 | 0.989 | -0.013 (-1.30%) | 102,300 |
| 16 Dec 2022 | CNY | 0.995 | 1.006 | 0.995 | 1.002 | 1.002 | +0.005 (+0.50%) | 101,700 |
| 15 Dec 2022 | CNY | 0.997 | 0.997 | 0.995 | 0.997 | 0.997 | -0.009 (-0.89%) | 25,400 |
| 14 Dec 2022 | CNY | 1.013 | 1.013 | 1.003 | 1.006 | 1.006 | 0.0 (0.0%) | 305,100 |
| 13 Dec 2022 | CNY | 1.007 | 1.007 | 1 | 1.006 | 1.006 | +0.005 (+0.50%) | 255,100 |
| 12 Dec 2022 | CNY | 1.014 | 1.014 | 0.999 | 1.001 | 1.001 | -0.011 (-1.09%) | 222,200 |
