| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2023 | CNY | 1.082 | 1.087 | 1.063 | 1.065 | 1.065 | -0.018 (-1.66%) | 73,529,785 |
| 6 Mar 2023 | CNY | 1.088 | 1.088 | 1.077 | 1.083 | 1.083 | -0.007 (-0.64%) | 35,153,600 |
| 3 Mar 2023 | CNY | 1.091 | 1.092 | 1.082 | 1.09 | 1.09 | +0.003 (+0.28%) | 18,734,048 |
| 2 Mar 2023 | CNY | 1.091 | 1.093 | 1.086 | 1.087 | 1.087 | -0.004 (-0.37%) | 26,866,700 |
| 1 Mar 2023 | CNY | 1.074 | 1.093 | 1.073 | 1.091 | 1.091 | +0.017 (+1.58%) | 31,294,100 |
| 28 Feb 2023 | CNY | 1.072 | 1.075 | 1.062 | 1.074 | 1.074 | +0.007 (+0.66%) | 31,352,100 |
| 27 Feb 2023 | CNY | 1.069 | 1.073 | 1.065 | 1.067 | 1.067 | -0.007 (-0.65%) | 30,003,600 |
| 24 Feb 2023 | CNY | 1.084 | 1.084 | 1.069 | 1.074 | 1.074 | -0.01 (-0.92%) | 25,702,233 |
| 23 Feb 2023 | CNY | 1.087 | 1.092 | 1.08 | 1.084 | 1.084 | -0.002 (-0.18%) | 25,383,400 |
| 22 Feb 2023 | CNY | 1.092 | 1.094 | 1.084 | 1.086 | 1.086 | -0.013 (-1.18%) | 29,912,461 |
| 21 Feb 2023 | CNY | 1.095 | 1.101 | 1.091 | 1.099 | 1.099 | +0.004 (+0.37%) | 32,176,000 |
| 20 Feb 2023 | CNY | 1.069 | 1.096 | 1.066 | 1.095 | 1.095 | +0.026 (+2.43%) | 36,539,949 |
| 17 Feb 2023 | CNY | 1.083 | 1.087 | 1.067 | 1.069 | 1.069 | -0.017 (-1.57%) | 40,972,560 |
| 16 Feb 2023 | CNY | 1.092 | 1.105 | 1.078 | 1.086 | 1.086 | -0.006 (-0.55%) | 34,264,456 |
| 15 Feb 2023 | CNY | 1.099 | 1.101 | 1.089 | 1.092 | 1.092 | -0.005 (-0.46%) | 12,855,300 |
| 14 Feb 2023 | CNY | 1.096 | 1.098 | 1.091 | 1.097 | 1.097 | 0.0 (0.0%) | 22,502,600 |
| 13 Feb 2023 | CNY | 1.082 | 1.098 | 1.082 | 1.097 | 1.097 | +0.012 (+1.11%) | 29,405,800 |
| 10 Feb 2023 | CNY | 1.092 | 1.092 | 1.082 | 1.085 | 1.085 | -0.007 (-0.64%) | 27,378,100 |
| 9 Feb 2023 | CNY | 1.074 | 1.093 | 1.073 | 1.092 | 1.092 | +0.015 (+1.39%) | 23,022,400 |
| 8 Feb 2023 | CNY | 1.085 | 1.09 | 1.075 | 1.077 | 1.077 | -0.007 (-0.65%) | 86,646,700 |
| 7 Feb 2023 | CNY | 1.082 | 1.088 | 1.05 | 1.084 | 1.084 | +0.002 (+0.18%) | 23,453,366 |
| 6 Feb 2023 | CNY | 1.093 | 1.093 | 1.075 | 1.082 | 1.082 | -0.016 (-1.46%) | 34,785,600 |
| 3 Feb 2023 | CNY | 1.105 | 1.105 | 1.087 | 1.098 | 1.098 | -0.013 (-1.17%) | 27,236,056 |
| 2 Feb 2023 | CNY | 1.115 | 1.115 | 1.107 | 1.111 | 1.111 | -0.004 (-0.36%) | 20,128,300 |
| 1 Feb 2023 | CNY | 1.106 | 1.115 | 1.1 | 1.115 | 1.115 | +0.012 (+1.09%) | 0 |
| 31 Jan 2023 | CNY | 1.113 | 1.117 | 1.101 | 1.103 | 1.103 | -0.01 (-0.90%) | 31,795,002 |
| 30 Jan 2023 | CNY | 1.124 | 1.132 | 1.112 | 1.113 | 1.113 | +0.005 (+0.45%) | 69,818,255 |
| 20 Jan 2023 | CNY | 1.102 | 1.11 | 1.101 | 1.108 | 1.108 | +0.008 (+0.73%) | 68,208,280 |
| 19 Jan 2023 | CNY | 1.088 | 1.1 | 1.085 | 1.1 | 1.1 | +0.009 (+0.82%) | 50,231,032 |
| 18 Jan 2023 | CNY | 1.092 | 1.094 | 1.088 | 1.091 | 1.091 | +0.001 (+0.09%) | 73,143,164 |
