| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 95,500,800 |
| 30 May 2023 | CNY | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 154,010,600 |
| 29 May 2023 | CNY | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 130,835,450 |
| 26 May 2023 | CNY | 1.17 | 1.2 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 122,250,550 |
| 25 May 2023 | CNY | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 124,670,970 |
| 24 May 2023 | CNY | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | -0.02 (-1.65%) | 207,421,990 |
| 23 May 2023 | CNY | 1.22 | 1.29 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 258,616,150 |
| 22 May 2023 | CNY | 1.16 | 1.25 | 1.13 | 1.25 | 1.25 | +0.06 (+5.04%) | 357,530,460 |
| 19 May 2023 | CNY | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 237,127,180 |
| 18 May 2023 | CNY | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 108,403,590 |
| 17 May 2023 | CNY | 1.25 | 1.3 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 132,290,300 |
| 16 May 2023 | CNY | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 97,688,150 |
| 15 May 2023 | CNY | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 141,448,380 |
| 12 May 2023 | CNY | 1.31 | 1.34 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 136,764,130 |
| 11 May 2023 | CNY | 1.34 | 1.39 | 1.29 | 1.33 | 1.33 | -0.01 (-0.75%) | 245,111,800 |
| 10 May 2023 | CNY | 1.26 | 1.34 | 1.23 | 1.34 | 1.34 | +0.06 (+4.69%) | 245,059,380 |
| 9 May 2023 | CNY | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -0.04 (-3.03%) | 288,469,980 |
| 8 May 2023 | CNY | 1.39 | 1.41 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 286,298,790 |
| 5 May 2023 | CNY | 1.4 | 1.45 | 1.38 | 1.39 | 1.39 | -0.06 (-4.14%) | 263,801,390 |
| 4 May 2023 | CNY | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 57,147,200 |
| 28 Apr 2023 | CNY | 1.53 | 1.54 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 126,723,340 |
| 27 Apr 2023 | CNY | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 80,149,200 |
| 26 Apr 2023 | CNY | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 90,565,500 |
| 25 Apr 2023 | CNY | 1.55 | 1.6 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 126,936,870 |
| 24 Apr 2023 | CNY | 1.49 | 1.59 | 1.48 | 1.56 | 1.56 | +0.05 (+3.31%) | 183,757,830 |
| 21 Apr 2023 | CNY | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 133,463,050 |
| 20 Apr 2023 | CNY | 1.56 | 1.63 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 275,064,510 |
| 19 Apr 2023 | CNY | 1.48 | 1.55 | 1.47 | 1.55 | 1.55 | +0.07 (+4.73%) | 205,535,330 |
| 18 Apr 2023 | CNY | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 65,797,980 |
| 17 Apr 2023 | CNY | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 70,468,670 |
