| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | CNY | 1.032 | 1.042 | 1.029 | 1.04 | 1.04 | +0.005 (+0.48%) | 15,172,700 |
| 18 May 2023 | CNY | 1.034 | 1.037 | 1.031 | 1.035 | 1.035 | +0.004 (+0.39%) | 24,003,100 |
| 17 May 2023 | CNY | 1.028 | 1.031 | 1.026 | 1.031 | 1.031 | +0.004 (+0.39%) | 24,049,001 |
| 16 May 2023 | CNY | 1.034 | 1.034 | 1.025 | 1.027 | 1.027 | -0.007 (-0.68%) | 14,151,301 |
| 15 May 2023 | CNY | 1.03 | 1.035 | 1.018 | 1.034 | 1.034 | 0.0 (0.0%) | 16,920,315 |
| 12 May 2023 | CNY | 1.041 | 1.045 | 1.031 | 1.034 | 1.034 | -0.008 (-0.77%) | 19,419,154 |
| 11 May 2023 | CNY | 1.043 | 1.044 | 1.041 | 1.042 | 1.042 | +0.004 (+0.39%) | 11,819,214 |
| 10 May 2023 | CNY | 1.036 | 1.042 | 1.033 | 1.038 | 1.038 | 0.0 (0.0%) | 20,355,800 |
| 9 May 2023 | CNY | 1.069 | 1.069 | 1.037 | 1.038 | 1.038 | -0.009 (-0.86%) | 14,831,701 |
| 8 May 2023 | CNY | 1.06 | 1.06 | 1.034 | 1.047 | 1.047 | +0.008 (+0.77%) | 14,596,423 |
| 5 May 2023 | CNY | 1.053 | 1.053 | 1.033 | 1.039 | 1.039 | -0.016 (-1.52%) | 15,622,401 |
| 4 May 2023 | CNY | 1.052 | 1.055 | 1.05 | 1.055 | 1.055 | 0.0 (0.0%) | 6,149,015 |
| 28 Apr 2023 | CNY | 1.048 | 1.055 | 1.044 | 1.055 | 1.055 | +0.014 (+1.34%) | 8,692,700 |
| 27 Apr 2023 | CNY | 1.036 | 1.05 | 1.036 | 1.041 | 1.041 | +0.002 (+0.19%) | 13,917,300 |
| 26 Apr 2023 | CNY | 1.029 | 1.043 | 1.029 | 1.039 | 1.039 | +0.01 (+0.97%) | 15,024,100 |
| 25 Apr 2023 | CNY | 1.045 | 1.045 | 1.018 | 1.029 | 1.029 | -0.021 (-2.00%) | 13,984,600 |
| 24 Apr 2023 | CNY | 1.054 | 1.055 | 1.044 | 1.05 | 1.05 | -0.005 (-0.47%) | 19,458,902 |
| 21 Apr 2023 | CNY | 1.077 | 1.079 | 1.053 | 1.055 | 1.055 | -0.021 (-1.95%) | 19,041,001 |
| 20 Apr 2023 | CNY | 1.078 | 1.078 | 1.071 | 1.076 | 1.076 | -0.004 (-0.37%) | 19,018,901 |
| 19 Apr 2023 | CNY | 1.084 | 1.086 | 1.08 | 1.08 | 1.08 | -0.001 (-0.09%) | 21,167,712 |
| 18 Apr 2023 | CNY | 1.084 | 1.085 | 1.079 | 1.081 | 1.081 | -0.004 (-0.37%) | 15,857,703 |
| 17 Apr 2023 | CNY | 1.078 | 1.086 | 1.078 | 1.085 | 1.085 | +0.006 (+0.56%) | 13,232,514 |
| 14 Apr 2023 | CNY | 1.069 | 1.081 | 1.069 | 1.079 | 1.079 | +0.006 (+0.56%) | 19,857,212 |
| 13 Apr 2023 | CNY | 1.076 | 1.079 | 1.073 | 1.073 | 1.073 | -0.004 (-0.37%) | 25,035,916 |
| 12 Apr 2023 | CNY | 1.075 | 1.078 | 1.073 | 1.077 | 1.077 | +0.007 (+0.65%) | 26,007,216 |
| 11 Apr 2023 | CNY | 1.071 | 1.073 | 1.068 | 1.07 | 1.07 | -0.004 (-0.37%) | 22,999,602 |
| 10 Apr 2023 | CNY | 1.08 | 1.08 | 1.073 | 1.074 | 1.074 | -0.004 (-0.37%) | 19,317,804 |
| 7 Apr 2023 | CNY | 1.069 | 1.079 | 1.069 | 1.078 | 1.078 | +0.009 (+0.84%) | 21,536,117 |
| 6 Apr 2023 | CNY | 1.063 | 1.069 | 1.063 | 1.069 | 1.069 | +0.002 (+0.19%) | 22,119,004 |
| 4 Apr 2023 | CNY | 1.068 | 1.069 | 1.063 | 1.067 | 1.067 | 0.0 (0.0%) | 25,006,005 |
