| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 5.92 | 5.83 | 5.92 | 5.88 | 5.88 | -0.01 (-0.17%) | 3,524,910 |
| 2 Feb 2023 | CNY | 5.94 | 5.86 | 5.9 | 5.89 | 5.89 | -0.01 (-0.17%) | 5,810,500 |
| 1 Feb 2023 | CNY | 5.9 | 5.84 | 5.86 | 5.9 | 5.9 | +0.04 (+0.68%) | 3,084,910 |
| 31 Jan 2023 | CNY | 5.88 | 5.79 | 5.8 | 5.86 | 5.86 | +0.05 (+0.86%) | 2,951,970 |
| 30 Jan 2023 | CNY | 5.84 | 5.77 | 5.79 | 5.81 | 5.81 | +0.06 (+1.04%) | 4,767,060 |
| 20 Jan 2023 | CNY | 5.76 | 5.7 | 5.74 | 5.75 | 5.75 | -0.03 (-0.52%) | 3,614,350 |
| 19 Jan 2023 | CNY | 5.78 | 5.69 | 5.7 | 5.78 | 5.78 | +0.06 (+1.05%) | 2,600,890 |
| 18 Jan 2023 | CNY | 5.73 | 5.64 | 5.66 | 5.72 | 5.72 | +0.07 (+1.24%) | 2,641,110 |
| 17 Jan 2023 | CNY | 5.72 | 5.62 | 5.7 | 5.65 | 5.65 | -0.04 (-0.70%) | 2,227,800 |
| 16 Jan 2023 | CNY | 5.69 | 5.59 | 5.61 | 5.69 | 5.69 | +0.08 (+1.43%) | 3,146,700 |
| 13 Jan 2023 | CNY | 5.64 | 5.56 | 5.64 | 5.61 | 5.61 | +0.04 (+0.72%) | 2,072,640 |
| 12 Jan 2023 | CNY | 5.65 | 5.56 | 5.63 | 5.57 | 5.57 | -0.04 (-0.71%) | 2,387,040 |
| 11 Jan 2023 | CNY | 5.72 | 5.61 | 5.63 | 5.61 | 5.61 | -0.02 (-0.36%) | 2,570,300 |
| 10 Jan 2023 | CNY | 5.71 | 5.61 | 5.7 | 5.63 | 5.63 | -0.06 (-1.05%) | 2,656,600 |
| 9 Jan 2023 | CNY | 5.76 | 5.66 | 5.74 | 5.69 | 5.69 | -0.03 (-0.52%) | 3,035,150 |
| 6 Jan 2023 | CNY | 5.78 | 5.71 | 5.77 | 5.72 | 5.72 | -0.05 (-0.87%) | 1,609,900 |
| 5 Jan 2023 | CNY | 5.8 | 5.72 | 5.8 | 5.77 | 5.77 | +0.01 (+0.17%) | 2,434,630 |
| 4 Jan 2023 | CNY | 5.84 | 5.71 | 5.73 | 5.76 | 5.76 | +0.03 (+0.52%) | 3,571,670 |
| 3 Jan 2023 | CNY | 5.76 | 5.6 | 5.64 | 5.73 | 5.73 | +0.13 (+2.32%) | 3,676,850 |
| 30 Dec 2022 | CNY | 5.62 | 5.53 | 5.54 | 5.6 | 5.6 | +0.06 (+1.08%) | 1,367,240 |
| 29 Dec 2022 | CNY | 5.6 | 5.52 | 5.59 | 5.54 | 5.54 | -0.05 (-0.89%) | 1,712,830 |
| 28 Dec 2022 | CNY | 5.62 | 5.53 | 5.6 | 5.59 | 5.59 | -0.03 (-0.53%) | 2,216,060 |
| 27 Dec 2022 | CNY | 5.64 | 5.58 | 5.6 | 5.62 | 5.62 | +0.01 (+0.18%) | 2,045,100 |
| 26 Dec 2022 | CNY | 5.61 | 5.5 | 5.59 | 5.61 | 5.61 | +0.05 (+0.90%) | 2,405,040 |
| 23 Dec 2022 | CNY | 5.63 | 5.51 | 5.56 | 5.56 | 5.56 | +0.01 (+0.18%) | 2,152,080 |
| 22 Dec 2022 | CNY | 5.7 | 5.51 | 5.66 | 5.55 | 5.55 | -0.11 (-1.94%) | 2,204,700 |
| 21 Dec 2022 | CNY | 5.77 | 5.63 | 5.71 | 5.66 | 5.66 | -0.04 (-0.70%) | 1,897,570 |
| 20 Dec 2022 | CNY | 5.75 | 5.66 | 5.7 | 5.7 | 5.7 | -0.03 (-0.52%) | 1,877,190 |
| 19 Dec 2022 | CNY | 5.93 | 5.68 | 5.93 | 5.73 | 5.73 | -0.2 (-3.37%) | 5,021,400 |
| 16 Dec 2022 | CNY | 5.96 | 5.9 | 5.95 | 5.93 | 5.93 | -0.02 (-0.34%) | 1,774,680 |
