| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 1.118 | 1.118 | 1.1 | 1.1 | 1.1 | -0.018 (-1.61%) | 45,698,900 |
| 22 May 2023 | CNY | 1.092 | 1.123 | 1.092 | 1.118 | 1.118 | +0.026 (+2.38%) | 25,339,000 |
| 19 May 2023 | CNY | 1.101 | 1.106 | 1.09 | 1.092 | 1.092 | -0.014 (-1.27%) | 22,840,626 |
| 18 May 2023 | CNY | 1.111 | 1.118 | 1.102 | 1.106 | 1.106 | -0.006 (-0.54%) | 55,723,100 |
| 17 May 2023 | CNY | 1.104 | 1.116 | 1.098 | 1.112 | 1.112 | +0.008 (+0.72%) | 22,895,215 |
| 16 May 2023 | CNY | 1.098 | 1.114 | 1.097 | 1.104 | 1.104 | -0.001 (-0.09%) | 38,708,803 |
| 15 May 2023 | CNY | 1.105 | 1.114 | 1.095 | 1.105 | 1.105 | -0.001 (-0.09%) | 28,200,104 |
| 12 May 2023 | CNY | 1.103 | 1.122 | 1.098 | 1.106 | 1.106 | +0.003 (+0.27%) | 29,403,100 |
| 11 May 2023 | CNY | 1.087 | 1.116 | 1.087 | 1.103 | 1.103 | +0.015 (+1.38%) | 31,614,601 |
| 10 May 2023 | CNY | 1.096 | 1.106 | 1.087 | 1.088 | 1.088 | -0.008 (-0.73%) | 23,276,900 |
| 9 May 2023 | CNY | 1.109 | 1.111 | 1.094 | 1.096 | 1.096 | -0.008 (-0.72%) | 25,596,028 |
| 8 May 2023 | CNY | 1.093 | 1.111 | 1.093 | 1.104 | 1.104 | +0.014 (+1.28%) | 28,680,502 |
| 5 May 2023 | CNY | 1.098 | 1.1 | 1.084 | 1.09 | 1.09 | -0.007 (-0.64%) | 23,557,703 |
| 4 May 2023 | CNY | 1.07 | 1.099 | 1.07 | 1.097 | 1.097 | +0.027 (+2.52%) | 33,200,142 |
| 28 Apr 2023 | CNY | 1.065 | 1.073 | 1.063 | 1.07 | 1.07 | +0.001 (+0.09%) | 18,494,000 |
| 27 Apr 2023 | CNY | 1.064 | 1.07 | 1.05 | 1.069 | 1.069 | +0.007 (+0.66%) | 24,761,306 |
| 26 Apr 2023 | CNY | 1.044 | 1.064 | 1.044 | 1.062 | 1.062 | +0.014 (+1.34%) | 23,696,101 |
| 25 Apr 2023 | CNY | 1.052 | 1.058 | 1.037 | 1.048 | 1.048 | -0.004 (-0.38%) | 22,661,402 |
| 24 Apr 2023 | CNY | 1.057 | 1.06 | 1.049 | 1.052 | 1.052 | -0.003 (-0.28%) | 23,974,580 |
| 21 Apr 2023 | CNY | 1.063 | 1.07 | 1.053 | 1.055 | 1.055 | -0.013 (-1.22%) | 26,753,508 |
| 20 Apr 2023 | CNY | 1.074 | 1.074 | 1.06 | 1.068 | 1.068 | -0.005 (-0.47%) | 26,389,400 |
| 19 Apr 2023 | CNY | 1.079 | 1.081 | 1.071 | 1.073 | 1.073 | -0.006 (-0.56%) | 24,451,800 |
| 18 Apr 2023 | CNY | 1.086 | 1.086 | 1.074 | 1.079 | 1.079 | -0.006 (-0.55%) | 37,901,704 |
| 17 Apr 2023 | CNY | 1.074 | 1.086 | 1.074 | 1.085 | 1.085 | +0.013 (+1.21%) | 44,026,000 |
| 14 Apr 2023 | CNY | 1.066 | 1.074 | 1.064 | 1.072 | 1.072 | +0.006 (+0.56%) | 22,954,101 |
| 13 Apr 2023 | CNY | 1.066 | 1.074 | 1.062 | 1.066 | 1.066 | +0.003 (+0.28%) | 26,807,901 |
| 12 Apr 2023 | CNY | 1.062 | 1.068 | 1.06 | 1.063 | 1.063 | 0.0 (0.0%) | 17,956,700 |
| 11 Apr 2023 | CNY | 1.061 | 1.065 | 1.057 | 1.063 | 1.063 | -0.002 (-0.19%) | 23,864,100 |
| 10 Apr 2023 | CNY | 1.055 | 1.066 | 1.052 | 1.065 | 1.065 | +0.015 (+1.43%) | 30,211,608 |
| 7 Apr 2023 | CNY | 1.047 | 1.051 | 1.047 | 1.05 | 1.05 | +0.003 (+0.29%) | 19,280,600 |
