| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 1.097 | 1.105 | 1.084 | 1.103 | 1.103 | +0.006 (+0.55%) | 20,090,000 |
| 17 Feb 2023 | CNY | 1.128 | 1.13 | 1.092 | 1.097 | 1.097 | -0.033 (-2.92%) | 25,045,100 |
| 16 Feb 2023 | CNY | 1.159 | 1.171 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 30,416,700 |
| 15 Feb 2023 | CNY | 1.138 | 1.16 | 1.128 | 1.16 | 1.16 | +0.022 (+1.93%) | 21,522,100 |
| 14 Feb 2023 | CNY | 1.142 | 1.162 | 1.131 | 1.138 | 1.138 | -0.004 (-0.35%) | 14,465,700 |
| 13 Feb 2023 | CNY | 1.129 | 1.154 | 1.12 | 1.142 | 1.142 | +0.013 (+1.15%) | 29,231,600 |
| 10 Feb 2023 | CNY | 1.135 | 1.145 | 1.12 | 1.129 | 1.129 | -0.009 (-0.79%) | 24,625,600 |
| 9 Feb 2023 | CNY | 1.091 | 1.139 | 1.08 | 1.138 | 1.138 | +0.048 (+4.40%) | 23,173,600 |
| 8 Feb 2023 | CNY | 1.101 | 1.118 | 1.088 | 1.09 | 1.09 | -0.011 (-1.00%) | 14,524,300 |
| 7 Feb 2023 | CNY | 1.105 | 1.11 | 1.095 | 1.101 | 1.101 | -0.003 (-0.27%) | 12,333,200 |
| 6 Feb 2023 | CNY | 1.109 | 1.119 | 1.099 | 1.104 | 1.104 | -0.014 (-1.25%) | 14,370,200 |
| 3 Feb 2023 | CNY | 1.117 | 1.122 | 1.097 | 1.118 | 1.118 | +0.005 (+0.45%) | 13,959,000 |
| 2 Feb 2023 | CNY | 1.1 | 1.13 | 1.1 | 1.113 | 1.113 | +0.019 (+1.74%) | 60,576,000 |
| 1 Feb 2023 | CNY | 1.075 | 1.096 | 1.075 | 1.094 | 1.094 | +0.019 (+1.77%) | 15,200 |
| 31 Jan 2023 | CNY | 1.095 | 1.095 | 1.071 | 1.075 | 1.075 | -0.025 (-2.27%) | 811,800 |
| 30 Jan 2023 | CNY | 1.11 | 1.13 | 1.099 | 1.1 | 1.1 | -0.008 (-0.72%) | 31,269,500 |
| 20 Jan 2023 | CNY | 1.111 | 1.116 | 1.102 | 1.108 | 1.108 | -0.003 (-0.27%) | 43,439,500 |
| 19 Jan 2023 | CNY | 1.07 | 1.111 | 1.07 | 1.111 | 1.111 | +0.029 (+2.68%) | 46,094,800 |
| 18 Jan 2023 | CNY | 1.085 | 1.09 | 1.076 | 1.082 | 1.082 | -0.003 (-0.28%) | 12,524,800 |
| 17 Jan 2023 | CNY | 1.054 | 1.087 | 1.054 | 1.085 | 1.085 | +0.031 (+2.94%) | 51,274,800 |
| 16 Jan 2023 | CNY | 1.022 | 1.06 | 1.02 | 1.054 | 1.054 | +0.029 (+2.83%) | 65,111,100 |
| 13 Jan 2023 | CNY | 1.026 | 1.029 | 1.016 | 1.025 | 1.025 | -0.001 (-0.10%) | 16,565,300 |
| 12 Jan 2023 | CNY | 1.032 | 1.035 | 1.02 | 1.026 | 1.026 | -0.005 (-0.48%) | 16,302,200 |
| 11 Jan 2023 | CNY | 1.043 | 1.064 | 1.028 | 1.031 | 1.031 | -0.012 (-1.15%) | 14,471,800 |
| 10 Jan 2023 | CNY | 1.033 | 1.056 | 1.03 | 1.043 | 1.043 | +0.01 (+0.97%) | 24,403,200 |
| 9 Jan 2023 | CNY | 1.028 | 1.052 | 1.027 | 1.033 | 1.033 | +0.005 (+0.49%) | 58,414,600 |
| 6 Jan 2023 | CNY | 1.026 | 1.041 | 1.022 | 1.028 | 1.028 | -0.007 (-0.68%) | 28,953,700 |
| 5 Jan 2023 | CNY | 1.02 | 1.039 | 1.018 | 1.035 | 1.035 | +0.012 (+1.17%) | 58,100 |
| 4 Jan 2023 | CNY | 1.031 | 1.045 | 1.014 | 1.023 | 1.023 | -0.007 (-0.68%) | 11,957,400 |
| 3 Jan 2023 | CNY | 1.011 | 1.031 | 0.998 | 1.03 | 1.03 | +0.02 (+1.98%) | 10,010,000 |
