| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 0.9244 | 0.9301 | 0.8902 | 0.8902 | 0.8902 | -0.046 (-4.87%) | 25,021,124 |
| 24 May 2023 | CNY | 0.97 | 0.9757 | 0.9244 | 0.9358 | 0.9358 | -0.04 (-4.09%) | 32,611,999 |
| 23 May 2023 | CNY | 0.9529 | 0.9814 | 0.9472 | 0.9757 | 0.9757 | +0.011 (+1.18%) | 17,664,843 |
| 22 May 2023 | CNY | 0.9643 | 0.9643 | 0.9358 | 0.9643 | 0.9643 | -0.006 (-0.59%) | 13,107,832 |
| 19 May 2023 | CNY | 0.9301 | 0.9757 | 0.9244 | 0.97 | 0.97 | +0.04 (+4.29%) | 23,490,761 |
| 18 May 2023 | CNY | 0.9016 | 0.97 | 0.9016 | 0.9301 | 0.9301 | -0.011 (-1.21%) | 25,950,243 |
| 17 May 2023 | CNY | 0.9415 | 0.9586 | 0.9415 | 0.9415 | 0.9415 | -0.051 (-5.18%) | 33,167,432 |
| 16 May 2023 | CNY | 1.0385 | 1.0442 | 0.9929 | 0.9929 | 0.9929 | -0.051 (-4.91%) | 21,599,322 |
| 15 May 2023 | CNY | 1.0499 | 1.0556 | 1.0385 | 1.0442 | 1.0442 | -0.011 (-1.08%) | 9,992,011 |
| 12 May 2023 | CNY | 1.0556 | 1.0613 | 1.0385 | 1.0556 | 1.0556 | 0.0 (0.0%) | 11,998,807 |
| 11 May 2023 | CNY | 1.0727 | 1.0727 | 1.0499 | 1.0556 | 1.0556 | -0.023 (-2.11%) | 20,889,235 |
| 10 May 2023 | CNY | 1.067 | 1.0899 | 1.0385 | 1.0784 | 1.0784 | 0.0 (0.0%) | 21,954,436 |
| 9 May 2023 | CNY | 1.0842 | 1.0899 | 1.0442 | 1.0784 | 1.0784 | -0.011 (-1.06%) | 16,861,749 |
| 8 May 2023 | CNY | 1.1298 | 1.1355 | 1.0784 | 1.0899 | 1.0899 | -0.046 (-4.02%) | 26,196,958 |
| 5 May 2023 | CNY | 1.1013 | 1.1469 | 1.1013 | 1.1355 | 1.1355 | +0.029 (+2.57%) | 31,805,365 |
| 4 May 2023 | CNY | 1.0956 | 1.1127 | 1.0613 | 1.107 | 1.107 | 0.0 (0.0%) | 37,267,262 |
| 28 Apr 2023 | CNY | 1.107 | 1.107 | 1.107 | 1.107 | 1.107 | 0.0 (0.0%) | 0 |
| 27 Apr 2023 | CNY | 1.0956 | 1.1127 | 1.0842 | 1.107 | 1.107 | +0.023 (+2.10%) | 19,716,991 |
| 26 Apr 2023 | CNY | 1.067 | 1.0956 | 1.0556 | 1.0842 | 1.0842 | +0.006 (+0.54%) | 21,696,414 |
| 25 Apr 2023 | CNY | 1.0442 | 1.0784 | 1.0442 | 1.0784 | 1.0784 | +0.023 (+2.16%) | 16,540,471 |
| 24 Apr 2023 | CNY | 1.0499 | 1.0556 | 1.0385 | 1.0556 | 1.0556 | 0.0 (0.0%) | 8,164,111 |
| 21 Apr 2023 | CNY | 1.067 | 1.067 | 1.0385 | 1.0556 | 1.0556 | -0.017 (-1.59%) | 14,333,319 |
| 20 Apr 2023 | CNY | 1.0727 | 1.0727 | 1.0613 | 1.0727 | 1.0727 | 0.0 (0.0%) | 10,243,296 |
| 19 Apr 2023 | CNY | 1.0899 | 1.0956 | 1.0613 | 1.0727 | 1.0727 | -0.04 (-3.59%) | 34,655,445 |
| 18 Apr 2023 | CNY | 1.0727 | 1.1298 | 1.067 | 1.1127 | 1.1127 | +0.034 (+3.18%) | 56,112,119 |
| 17 Apr 2023 | CNY | 1.0899 | 1.0956 | 1.0727 | 1.0784 | 1.0784 | -0.011 (-1.06%) | 14,693,680 |
| 14 Apr 2023 | CNY | 1.0842 | 1.1013 | 1.0784 | 1.0899 | 1.0899 | +0.006 (+0.53%) | 19,726,576 |
| 13 Apr 2023 | CNY | 1.0784 | 1.0899 | 1.0613 | 1.0842 | 1.0842 | 0.0 (0.0%) | 28,120,179 |
| 12 Apr 2023 | CNY | 1.0385 | 1.0842 | 1.0328 | 1.0842 | 1.0842 | +0.051 (+4.98%) | 38,708,419 |
| 11 Apr 2023 | CNY | 1.0271 | 1.0385 | 1.0157 | 1.0328 | 1.0328 | +0.006 (+0.55%) | 7,929,992 |
