| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2023 | CNY | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 62,195,830 |
| 25 Apr 2023 | CNY | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 71,910,180 |
| 24 Apr 2023 | CNY | 1.43 | 1.46 | 1.37 | 1.41 | 1.41 | -0.04 (-2.76%) | 100,404,390 |
| 21 Apr 2023 | CNY | 1.51 | 1.52 | 1.44 | 1.45 | 1.45 | -0.06 (-3.97%) | 65,371,800 |
| 20 Apr 2023 | CNY | 1.55 | 1.56 | 1.47 | 1.51 | 1.51 | -0.05 (-3.21%) | 101,555,550 |
| 19 Apr 2023 | CNY | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 70,110,370 |
| 18 Apr 2023 | CNY | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 32,726,080 |
| 17 Apr 2023 | CNY | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 33,677,380 |
| 14 Apr 2023 | CNY | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 49,187,700 |
| 13 Apr 2023 | CNY | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 71,104,100 |
| 12 Apr 2023 | CNY | 1.66 | 1.71 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 63,981,200 |
| 11 Apr 2023 | CNY | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 46,693,580 |
| 10 Apr 2023 | CNY | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -0.06 (-3.53%) | 70,175,670 |
| 7 Apr 2023 | CNY | 1.6 | 1.76 | 1.59 | 1.7 | 1.7 | +0.1 (+6.25%) | 125,722,090 |
| 6 Apr 2023 | CNY | 1.63 | 1.64 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 51,488,400 |
| 4 Apr 2023 | CNY | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 34,911,100 |
| 3 Apr 2023 | CNY | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 37,351,820 |
| 31 Mar 2023 | CNY | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 30,036,070 |
| 30 Mar 2023 | CNY | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 37,715,150 |
| 29 Mar 2023 | CNY | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 44,091,800 |
| 28 Mar 2023 | CNY | 1.69 | 1.7 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 34,984,050 |
| 27 Mar 2023 | CNY | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -0.04 (-2.31%) | 49,757,800 |
| 24 Mar 2023 | CNY | 1.71 | 1.74 | 1.69 | 1.73 | 1.73 | +0.02 (+1.17%) | 84,651,670 |
| 23 Mar 2023 | CNY | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 26,884,050 |
| 22 Mar 2023 | CNY | 1.71 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 24,326,000 |
| 21 Mar 2023 | CNY | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 30,694,300 |
| 20 Mar 2023 | CNY | 1.71 | 1.73 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 32,906,910 |
| 17 Mar 2023 | CNY | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 35,205,790 |
| 16 Mar 2023 | CNY | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 28,380,310 |
| 15 Mar 2023 | CNY | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 30,420,720 |
