| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 15,922,900 |
| 13 Feb 2023 | CNY | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 11,086,200 |
| 10 Feb 2023 | CNY | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 19,693,052 |
| 9 Feb 2023 | CNY | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 12,900,950 |
| 8 Feb 2023 | CNY | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 15,418,860 |
| 7 Feb 2023 | CNY | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 12,738,442 |
| 6 Feb 2023 | CNY | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 11,481,249 |
| 3 Feb 2023 | CNY | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 18,551,592 |
| 2 Feb 2023 | CNY | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 18,698,069 |
| 1 Feb 2023 | CNY | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | -0.02 (-1.06%) | 19,491,900 |
| 31 Jan 2023 | CNY | 1.85 | 1.89 | 1.82 | 1.89 | 1.89 | +0.02 (+1.07%) | 26,968,410 |
| 30 Jan 2023 | CNY | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 20,358,197 |
| 20 Jan 2023 | CNY | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | +0.03 (+1.64%) | 11,857,656 |
| 19 Jan 2023 | CNY | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 10,226,653 |
| 18 Jan 2023 | CNY | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 11,267,472 |
| 17 Jan 2023 | CNY | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 13,092,344 |
| 16 Jan 2023 | CNY | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 15,577,968 |
| 13 Jan 2023 | CNY | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 15,774,553 |
| 12 Jan 2023 | CNY | 1.81 | 1.82 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 13,346,960 |
| 11 Jan 2023 | CNY | 1.83 | 1.85 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 15,008,200 |
| 10 Jan 2023 | CNY | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 14,599,980 |
| 9 Jan 2023 | CNY | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 13,672,900 |
| 6 Jan 2023 | CNY | 1.93 | 1.94 | 1.86 | 1.86 | 1.86 | -0.05 (-2.62%) | 22,912,300 |
| 5 Jan 2023 | CNY | 1.95 | 1.96 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 18,703,619 |
| 4 Jan 2023 | CNY | 1.9 | 1.99 | 1.9 | 1.95 | 1.95 | +0.04 (+2.09%) | 22,308,245 |
| 3 Jan 2023 | CNY | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 15,047,204 |
| 30 Dec 2022 | CNY | 1.88 | 1.9 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 20,085,300 |
| 29 Dec 2022 | CNY | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | -0.06 (-3.09%) | 24,037,467 |
| 28 Dec 2022 | CNY | 1.95 | 1.97 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 15,231,150 |
| 27 Dec 2022 | CNY | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 16,826,139 |
