| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 1.24 | 1.25 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 237,127,178 |
| 18 May 2023 | CNY | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 108,403,588 |
| 17 May 2023 | CNY | 1.25 | 1.3 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 132,290,304 |
| 16 May 2023 | CNY | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 97,688,154 |
| 15 May 2023 | CNY | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 141,448,384 |
| 12 May 2023 | CNY | 1.31 | 1.34 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 136,764,129 |
| 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%) | 245,059,376 |
| 9 May 2023 | CNY | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -0.04 (-3.03%) | 288,469,978 |
| 8 May 2023 | CNY | 1.39 | 1.41 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 286,298,788 |
| 5 May 2023 | CNY | 1.4 | 1.45 | 1.38 | 1.39 | 1.39 | -0.06 (-4.14%) | 263,801,392 |
| 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%) | 126,723,341 |
| 27 Apr 2023 | CNY | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 80,149,196 |
| 26 Apr 2023 | CNY | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 90,565,499 |
| 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%) | 183,757,829 |
| 21 Apr 2023 | CNY | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 133,463,049 |
| 20 Apr 2023 | CNY | 1.56 | 1.63 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 275,064,512 |
| 19 Apr 2023 | CNY | 1.48 | 1.55 | 1.47 | 1.55 | 1.55 | +0.07 (+4.73%) | 205,535,333 |
| 18 Apr 2023 | CNY | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 65,797,981 |
| 17 Apr 2023 | CNY | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 70,468,669 |
| 14 Apr 2023 | CNY | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 85,815,307 |
| 13 Apr 2023 | CNY | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 88,284,462 |
| 12 Apr 2023 | CNY | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 76,534,522 |
| 11 Apr 2023 | CNY | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 81,934,319 |
| 10 Apr 2023 | CNY | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 177,375,044 |
| 7 Apr 2023 | CNY | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 101,210,591 |
| 6 Apr 2023 | CNY | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 113,111,102 |
| 4 Apr 2023 | CNY | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 97,706,539 |
