| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 1.85 | 1.9 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 4,313,699 |
| 28 Jun 2023 | CNY | 1.9 | 1.9 | 1.81 | 1.85 | 1.85 | -0.06 (-3.14%) | 7,105,249 |
| 27 Jun 2023 | CNY | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 5,235,499 |
| 26 Jun 2023 | CNY | 1.89 | 1.95 | 1.88 | 1.9 | 1.9 | +0.02 (+1.06%) | 8,793,700 |
| 21 Jun 2023 | CNY | 1.89 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 5,113,425 |
| 20 Jun 2023 | CNY | 1.9 | 1.91 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 7,236,900 |
| 19 Jun 2023 | CNY | 1.91 | 1.92 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 4,823,950 |
| 16 Jun 2023 | CNY | 1.86 | 1.92 | 1.84 | 1.89 | 1.89 | +0.05 (+2.72%) | 7,865,850 |
| 15 Jun 2023 | CNY | 1.88 | 1.89 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 6,102,450 |
| 14 Jun 2023 | CNY | 1.84 | 1.91 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 7,302,699 |
| 13 Jun 2023 | CNY | 1.81 | 1.89 | 1.79 | 1.86 | 1.86 | +0.06 (+3.33%) | 11,553,400 |
| 12 Jun 2023 | CNY | 1.81 | 1.83 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 5,583,120 |
| 9 Jun 2023 | CNY | 1.82 | 1.85 | 1.77 | 1.79 | 1.79 | -0.07 (-3.76%) | 17,312,894 |
| 8 Jun 2023 | CNY | 1.81 | 1.88 | 1.77 | 1.86 | 1.86 | +0.07 (+3.91%) | 25,780,150 |
| 7 Jun 2023 | CNY | 1.9 | 1.9 | 1.72 | 1.79 | 1.79 | -0.02 (-1.10%) | 33,792,350 |
| 6 Jun 2023 | CNY | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.09 (+5.23%) | 3,067,161 |
| 5 Jun 2023 | CNY | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | +0.08 (+4.88%) | 1,484,000 |
| 2 Jun 2023 | CNY | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | +0.08 (+5.13%) | 4,985,752 |
| 1 Jun 2023 | CNY | 1.5 | 1.58 | 1.47 | 1.56 | 1.56 | +0.06 (+4%) | 6,700,915 |
| 31 May 2023 | CNY | 1.48 | 1.51 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 5,338,999 |
| 30 May 2023 | CNY | 1.53 | 1.56 | 1.47 | 1.48 | 1.48 | -0.07 (-4.52%) | 10,428,665 |
| 29 May 2023 | CNY | 1.57 | 1.6 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 6,935,200 |
| 26 May 2023 | CNY | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 4,054,700 |
| 25 May 2023 | CNY | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,866,250 |
| 24 May 2023 | CNY | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -0.04 (-2.47%) | 3,242,900 |
| 23 May 2023 | CNY | 1.58 | 1.66 | 1.54 | 1.62 | 1.62 | +0.04 (+2.53%) | 5,653,300 |
| 22 May 2023 | CNY | 1.63 | 1.63 | 1.56 | 1.58 | 1.58 | -0.05 (-3.07%) | 4,007,950 |
| 19 May 2023 | CNY | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 3,624,217 |
| 18 May 2023 | CNY | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 4,317,650 |
| 17 May 2023 | CNY | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 4,861,452 |
