| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2023 | CNY | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 23,374,230 |
| 13 Jun 2023 | CNY | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 27,557,090 |
| 12 Jun 2023 | CNY | 1.56 | 1.65 | 1.54 | 1.55 | 1.55 | +0.03 (+1.97%) | 43,597,250 |
| 9 Jun 2023 | CNY | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 17,816,720 |
| 8 Jun 2023 | CNY | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 17,192,180 |
| 7 Jun 2023 | CNY | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 16,708,880 |
| 6 Jun 2023 | CNY | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 25,724,530 |
| 5 Jun 2023 | CNY | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 28,455,600 |
| 2 Jun 2023 | CNY | 1.6 | 1.61 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 42,643,060 |
| 1 Jun 2023 | CNY | 1.64 | 1.64 | 1.58 | 1.6 | 1.6 | -0.07 (-4.19%) | 86,259,730 |
| 31 May 2023 | CNY | 1.53 | 1.68 | 1.53 | 1.67 | 1.67 | +0.14 (+9.15%) | 121,034,310 |
| 30 May 2023 | CNY | 1.58 | 1.58 | 1.5 | 1.53 | 1.53 | -0.05 (-3.16%) | 68,129,720 |
| 29 May 2023 | CNY | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 39,013,850 |
| 26 May 2023 | CNY | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 17,133,560 |
| 25 May 2023 | CNY | 1.6 | 1.62 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 21,735,460 |
| 24 May 2023 | CNY | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 18,041,200 |
| 23 May 2023 | CNY | 1.59 | 1.64 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 37,501,460 |
| 22 May 2023 | CNY | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 26,976,790 |
| 19 May 2023 | CNY | 1.6 | 1.65 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 32,753,970 |
| 18 May 2023 | CNY | 1.63 | 1.68 | 1.59 | 1.62 | 1.62 | -0.02 (-1.22%) | 55,782,250 |
| 17 May 2023 | CNY | 1.72 | 1.72 | 1.56 | 1.64 | 1.64 | -0.09 (-5.20%) | 94,984,700 |
| 16 May 2023 | CNY | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -0.06 (-3.35%) | 73,629,320 |
| 15 May 2023 | CNY | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 25,385,360 |
| 12 May 2023 | CNY | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 37,023,410 |
| 11 May 2023 | CNY | 1.79 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 36,817,620 |
| 10 May 2023 | CNY | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | +0.02 (+1.13%) | 40,597,300 |
| 9 May 2023 | CNY | 1.78 | 1.81 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 51,044,850 |
| 8 May 2023 | CNY | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 82,763,790 |
| 5 May 2023 | CNY | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 45,585,380 |
| 4 May 2023 | CNY | 1.9 | 1.91 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 69,321,400 |
