| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 0.862 | 0.863 | 0.847 | 0.855 | 0.855 | -0.009 (-1.04%) | 51,451,340 |
| 24 May 2023 | CNY | 0.863 | 0.873 | 0.863 | 0.864 | 0.864 | -0.005 (-0.58%) | 32,417,870 |
| 23 May 2023 | CNY | 0.88 | 0.884 | 0.869 | 0.869 | 0.869 | -0.01 (-1.14%) | 42,468,500 |
| 22 May 2023 | CNY | 0.88 | 0.883 | 0.875 | 0.879 | 0.879 | 0.0 (0.0%) | 35,898,910 |
| 19 May 2023 | CNY | 0.88 | 0.881 | 0.872 | 0.879 | 0.879 | -0.006 (-0.68%) | 36,962,180 |
| 18 May 2023 | CNY | 0.884 | 0.892 | 0.874 | 0.885 | 0.885 | -0.002 (-0.23%) | 58,054,663 |
| 17 May 2023 | CNY | 0.886 | 0.892 | 0.882 | 0.887 | 0.887 | -0.005 (-0.56%) | 38,992,330 |
| 16 May 2023 | CNY | 0.904 | 0.905 | 0.888 | 0.892 | 0.892 | -0.007 (-0.78%) | 48,867,330 |
| 15 May 2023 | CNY | 0.851 | 0.899 | 0.85 | 0.899 | 0.899 | +0.046 (+5.39%) | 86,144,640 |
| 12 May 2023 | CNY | 0.873 | 0.879 | 0.852 | 0.853 | 0.853 | -0.017 (-1.95%) | 40,918,280 |
| 11 May 2023 | CNY | 0.868 | 0.877 | 0.864 | 0.87 | 0.87 | +0.002 (+0.23%) | 33,191,620 |
| 10 May 2023 | CNY | 0.86 | 0.876 | 0.852 | 0.868 | 0.868 | +0.012 (+1.40%) | 44,004,110 |
| 9 May 2023 | CNY | 0.864 | 0.873 | 0.854 | 0.856 | 0.856 | -0.008 (-0.93%) | 46,393,210 |
| 8 May 2023 | CNY | 0.855 | 0.866 | 0.855 | 0.864 | 0.864 | +0.009 (+1.05%) | 37,105,710 |
| 5 May 2023 | CNY | 0.87 | 0.87 | 0.849 | 0.855 | 0.855 | -0.015 (-1.72%) | 45,575,930 |
| 4 May 2023 | CNY | 0.871 | 0.883 | 0.866 | 0.87 | 0.87 | -0.002 (-0.23%) | 37,098,840 |
| 28 Apr 2023 | CNY | 0.868 | 0.883 | 0.867 | 0.872 | 0.872 | +0.004 (+0.46%) | 36,927,830 |
| 27 Apr 2023 | CNY | 0.874 | 0.876 | 0.863 | 0.868 | 0.868 | -0.003 (-0.34%) | 41,289,160 |
| 26 Apr 2023 | CNY | 0.853 | 0.886 | 0.838 | 0.871 | 0.871 | +0.019 (+2.23%) | 62,030,490 |
| 25 Apr 2023 | CNY | 0.9 | 0.9 | 0.845 | 0.852 | 0.852 | -0.045 (-5.02%) | 78,549,400 |
| 24 Apr 2023 | CNY | 0.915 | 0.915 | 0.89 | 0.897 | 0.897 | -0.013 (-1.43%) | 63,313,210 |
| 21 Apr 2023 | CNY | 0.929 | 0.934 | 0.908 | 0.91 | 0.91 | -0.021 (-2.26%) | 60,614,200 |
| 20 Apr 2023 | CNY | 0.951 | 0.954 | 0.926 | 0.931 | 0.931 | -0.019 (-2.00%) | 58,486,650 |
| 19 Apr 2023 | CNY | 0.954 | 0.959 | 0.95 | 0.95 | 0.95 | -0.003 (-0.31%) | 48,639,010 |
| 18 Apr 2023 | CNY | 0.955 | 0.971 | 0.951 | 0.953 | 0.953 | -0.001 (-0.10%) | 65,479,090 |
| 17 Apr 2023 | CNY | 0.945 | 0.955 | 0.945 | 0.954 | 0.954 | +0.008 (+0.85%) | 69,449,810 |
| 14 Apr 2023 | CNY | 0.918 | 0.953 | 0.918 | 0.946 | 0.946 | +0.028 (+3.05%) | 113,626,500 |
| 13 Apr 2023 | CNY | 0.929 | 0.931 | 0.917 | 0.918 | 0.918 | -0.011 (-1.18%) | 50,917,790 |
| 12 Apr 2023 | CNY | 0.934 | 0.937 | 0.924 | 0.929 | 0.929 | -0.005 (-0.54%) | 49,714,440 |
| 11 Apr 2023 | CNY | 0.934 | 0.934 | 0.934 | 0.934 | 0.934 | +0.014 (+1.52%) | 104,976,617 |
