| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 1.76 | 1.77 | 1.7 | 1.72 | 1.72 | -0.04 (-2.27%) | 58,530,618 |
| 17 May 2023 | CNY | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 37,562,404 |
| 16 May 2023 | CNY | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -0.05 (-2.75%) | 36,718,890 |
| 15 May 2023 | CNY | 1.83 | 1.85 | 1.76 | 1.82 | 1.82 | -0.02 (-1.09%) | 48,237,671 |
| 12 May 2023 | CNY | 1.87 | 1.89 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 35,542,873 |
| 11 May 2023 | CNY | 1.82 | 1.9 | 1.82 | 1.87 | 1.87 | +0.04 (+2.19%) | 61,478,167 |
| 10 May 2023 | CNY | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 32,318,632 |
| 9 May 2023 | CNY | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 48,530,167 |
| 8 May 2023 | CNY | 1.85 | 1.87 | 1.79 | 1.85 | 1.85 | -0.01 (-0.54%) | 66,820,746 |
| 5 May 2023 | CNY | 1.82 | 1.87 | 1.8 | 1.86 | 1.86 | +0.03 (+1.64%) | 54,034,310 |
| 4 May 2023 | CNY | 1.78 | 1.87 | 1.77 | 1.83 | 1.83 | +0.04 (+2.23%) | 49,215,374 |
| 28 Apr 2023 | CNY | 1.77 | 1.8 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 30,808,562 |
| 27 Apr 2023 | CNY | 1.77 | 1.82 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 31,321,257 |
| 26 Apr 2023 | CNY | 1.72 | 1.78 | 1.7 | 1.77 | 1.77 | +0.04 (+2.31%) | 41,655,698 |
| 25 Apr 2023 | CNY | 1.75 | 1.78 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 38,162,241 |
| 24 Apr 2023 | CNY | 1.73 | 1.78 | 1.69 | 1.76 | 1.76 | +0.01 (+0.57%) | 46,666,836 |
| 21 Apr 2023 | CNY | 1.8 | 1.83 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 50,600,178 |
| 20 Apr 2023 | CNY | 1.82 | 1.83 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 57,348,012 |
| 19 Apr 2023 | CNY | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -0.07 (-3.66%) | 67,163,135 |
| 18 Apr 2023 | CNY | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 35,392,876 |
| 17 Apr 2023 | CNY | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 28,774,342 |
| 14 Apr 2023 | CNY | 1.99 | 2 | 1.96 | 1.96 | 1.96 | -0.03 (-1.51%) | 35,629,834 |
| 13 Apr 2023 | CNY | 1.99 | 2.01 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 39,725,311 |
| 12 Apr 2023 | CNY | 1.97 | 2.01 | 1.95 | 1.99 | 1.99 | +0.03 (+1.53%) | 50,131,846 |
| 11 Apr 2023 | CNY | 1.95 | 1.98 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 58,459,497 |
| 10 Apr 2023 | CNY | 2 | 2.01 | 1.94 | 1.95 | 1.95 | -0.07 (-3.47%) | 81,932,691 |
| 7 Apr 2023 | CNY | 1.98 | 2.05 | 1.98 | 2.02 | 2.02 | +0.04 (+2.02%) | 109,042,456 |
| 6 Apr 2023 | CNY | 2.03 | 2.04 | 1.98 | 1.98 | 1.98 | -0.06 (-2.94%) | 39,789,344 |
| 4 Apr 2023 | CNY | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 40,845,640 |
| 3 Apr 2023 | CNY | 2.03 | 2.06 | 2.01 | 2.05 | 2.05 | +0.02 (+0.99%) | 36,005,795 |
