| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | CNY | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 13,167,700 |
| 27 Mar 2023 | CNY | 1.76 | 1.76 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 14,510,880 |
| 24 Mar 2023 | CNY | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 16,748,373 |
| 23 Mar 2023 | CNY | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 14,421,090 |
| 22 Mar 2023 | CNY | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 8,651,540 |
| 21 Mar 2023 | CNY | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 8,790,593 |
| 20 Mar 2023 | CNY | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 12,566,900 |
| 17 Mar 2023 | CNY | 1.78 | 1.8 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 10,714,101 |
| 16 Mar 2023 | CNY | 1.79 | 1.8 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 9,070,083 |
| 15 Mar 2023 | CNY | 1.77 | 1.8 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 13,851,950 |
| 14 Mar 2023 | CNY | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 13,586,599 |
| 13 Mar 2023 | CNY | 1.8 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 10,071,034 |
| 10 Mar 2023 | CNY | 1.82 | 1.83 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 14,674,426 |
| 9 Mar 2023 | CNY | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 9,423,197 |
| 8 Mar 2023 | CNY | 1.81 | 1.83 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 7,302,753 |
| 7 Mar 2023 | CNY | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 13,978,898 |
| 6 Mar 2023 | CNY | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 16,046,978 |
| 3 Mar 2023 | CNY | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 15,519,057 |
| 2 Mar 2023 | CNY | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 14,006,134 |
| 1 Mar 2023 | CNY | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 11,593,710 |
| 28 Feb 2023 | CNY | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 13,699,518 |
| 27 Feb 2023 | CNY | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 8,269,740 |
| 24 Feb 2023 | CNY | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 11,527,464 |
| 23 Feb 2023 | CNY | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 13,486,296 |
| 22 Feb 2023 | CNY | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 9,508,613 |
| 21 Feb 2023 | CNY | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 21,550,576 |
| 20 Feb 2023 | CNY | 1.81 | 1.83 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 10,870,846 |
| 17 Feb 2023 | CNY | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 13,375,499 |
| 16 Feb 2023 | CNY | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 22,064,540 |
| 15 Feb 2023 | CNY | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 10,169,598 |
