| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 1.084 | 1.084 | 1.056 | 1.067 | 1.067 | +0.005 (+0.47%) | 4,386,400 |
| 31 Mar 2023 | CNY | 1.058 | 1.068 | 1.049 | 1.062 | 1.062 | +0.008 (+0.76%) | 16,077,100 |
| 30 Mar 2023 | CNY | 1.045 | 1.054 | 1.04 | 1.054 | 1.054 | +0.003 (+0.29%) | 13,408,100 |
| 29 Mar 2023 | CNY | 1.045 | 1.062 | 1.045 | 1.051 | 1.051 | +0.001 (+0.10%) | 12,784,600 |
| 28 Mar 2023 | CNY | 1.06 | 1.072 | 1.05 | 1.05 | 1.05 | -0.016 (-1.50%) | 4,272,600 |
| 27 Mar 2023 | CNY | 1.05 | 1.072 | 1.05 | 1.066 | 1.066 | -0.003 (-0.28%) | 4,203,800 |
| 24 Mar 2023 | CNY | 1.072 | 1.073 | 1.067 | 1.069 | 1.069 | -0.003 (-0.28%) | 3,291,300 |
| 23 Mar 2023 | CNY | 1.06 | 1.072 | 1.058 | 1.072 | 1.072 | +0.012 (+1.13%) | 8,053,900 |
| 22 Mar 2023 | CNY | 1.066 | 1.07 | 1.055 | 1.06 | 1.06 | -0.006 (-0.56%) | 12,617,700 |
| 21 Mar 2023 | CNY | 1.054 | 1.066 | 1.048 | 1.066 | 1.066 | +0.012 (+1.14%) | 12,622,690 |
| 20 Mar 2023 | CNY | 1.041 | 1.056 | 1.041 | 1.054 | 1.054 | +0.013 (+1.25%) | 4,418,690 |
| 17 Mar 2023 | CNY | 1.04 | 1.051 | 1.037 | 1.041 | 1.041 | +0.01 (+0.97%) | 3,336,200 |
| 16 Mar 2023 | CNY | 1.06 | 1.06 | 1.03 | 1.031 | 1.031 | -0.034 (-3.19%) | 15,340,000 |
| 15 Mar 2023 | CNY | 1.069 | 1.073 | 1.065 | 1.065 | 1.065 | -0.006 (-0.56%) | 14,892,800 |
| 14 Mar 2023 | CNY | 1.071 | 1.086 | 1.057 | 1.071 | 1.071 | 0.0 (0.0%) | 7,505,000 |
| 13 Mar 2023 | CNY | 1.059 | 1.077 | 1.059 | 1.071 | 1.071 | +0.013 (+1.23%) | 14,592,700 |
| 10 Mar 2023 | CNY | 1.077 | 1.077 | 1.058 | 1.058 | 1.058 | -0.02 (-1.86%) | 21,115,700 |
| 9 Mar 2023 | CNY | 1.076 | 1.087 | 1.073 | 1.078 | 1.078 | +0.002 (+0.19%) | 9,323,200 |
| 8 Mar 2023 | CNY | 1.091 | 1.091 | 1.069 | 1.076 | 1.076 | -0.01 (-0.92%) | 9,453,010 |
| 7 Mar 2023 | CNY | 1.095 | 1.106 | 1.085 | 1.086 | 1.086 | -0.008 (-0.73%) | 17,093,900 |
| 6 Mar 2023 | CNY | 1.094 | 1.1 | 1.079 | 1.094 | 1.094 | +0.003 (+0.27%) | 15,683,900 |
| 3 Mar 2023 | CNY | 1.098 | 1.098 | 1.088 | 1.091 | 1.091 | -0.006 (-0.55%) | 19,348,410 |
| 2 Mar 2023 | CNY | 1.109 | 1.109 | 1.09 | 1.097 | 1.097 | -0.012 (-1.08%) | 8,973,300 |
| 1 Mar 2023 | CNY | 1.094 | 1.109 | 1.092 | 1.109 | 1.109 | +0.015 (+1.37%) | 23,463,100 |
| 28 Feb 2023 | CNY | 1.094 | 1.097 | 1.083 | 1.094 | 1.094 | +0.004 (+0.37%) | 21,338,700 |
| 27 Feb 2023 | CNY | 1.09 | 1.104 | 1.085 | 1.09 | 1.09 | -0.011 (-1.00%) | 7,918,100 |
| 24 Feb 2023 | CNY | 1.112 | 1.112 | 1.094 | 1.101 | 1.101 | -0.013 (-1.17%) | 13,966,100 |
| 23 Feb 2023 | CNY | 1.106 | 1.117 | 1.106 | 1.114 | 1.114 | +0.002 (+0.18%) | 7,061,800 |
| 22 Feb 2023 | CNY | 1.115 | 1.12 | 1.108 | 1.112 | 1.112 | -0.011 (-0.98%) | 7,936,700 |
| 21 Feb 2023 | CNY | 1.152 | 1.152 | 1.106 | 1.123 | 1.123 | +0.017 (+1.54%) | 23,326,100 |
