| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 1.241 | 1.293 | 1.234 | 1.286 | 1.286 | +0.045 (+3.63%) | 67,562,008 |
| 16 Jun 2023 | CNY | 1.192 | 1.241 | 1.18 | 1.241 | 1.241 | +0.049 (+4.11%) | 24,937,828 |
| 15 Jun 2023 | CNY | 1.214 | 1.214 | 1.188 | 1.192 | 1.192 | -0.016 (-1.32%) | 13,772,903 |
| 14 Jun 2023 | CNY | 1.19 | 1.218 | 1.18 | 1.208 | 1.208 | +0.016 (+1.34%) | 21,029,707 |
| 13 Jun 2023 | CNY | 1.157 | 1.201 | 1.14 | 1.192 | 1.192 | +0.035 (+3.03%) | 20,512,145 |
| 12 Jun 2023 | CNY | 1.148 | 1.176 | 1.148 | 1.157 | 1.157 | +0.009 (+0.78%) | 17,169,739 |
| 9 Jun 2023 | CNY | 1.108 | 1.15 | 1.107 | 1.148 | 1.148 | +0.038 (+3.42%) | 28,203,639 |
| 8 Jun 2023 | CNY | 1.111 | 1.116 | 1.09 | 1.11 | 1.11 | -0.012 (-1.07%) | 14,271,401 |
| 7 Jun 2023 | CNY | 1.105 | 1.132 | 1.105 | 1.122 | 1.122 | +0.007 (+0.63%) | 13,205,200 |
| 6 Jun 2023 | CNY | 1.145 | 1.153 | 1.109 | 1.115 | 1.115 | -0.03 (-2.62%) | 23,126,604 |
| 5 Jun 2023 | CNY | 1.133 | 1.158 | 1.13 | 1.145 | 1.145 | +0.007 (+0.62%) | 10,717,804 |
| 2 Jun 2023 | CNY | 1.14 | 1.149 | 1.13 | 1.138 | 1.138 | 0.0 (0.0%) | 10,496,102 |
| 1 Jun 2023 | CNY | 1.108 | 1.156 | 1.101 | 1.138 | 1.138 | +0.023 (+2.06%) | 23,334,447 |
| 31 May 2023 | CNY | 1.097 | 1.117 | 1.084 | 1.115 | 1.115 | +0.018 (+1.64%) | 19,676,801 |
| 30 May 2023 | CNY | 1.051 | 1.1 | 1.042 | 1.097 | 1.097 | +0.041 (+3.88%) | 23,722,213 |
| 29 May 2023 | CNY | 1.053 | 1.069 | 1.049 | 1.056 | 1.056 | +0.009 (+0.86%) | 13,513,000 |
| 26 May 2023 | CNY | 1.024 | 1.055 | 1.022 | 1.047 | 1.047 | +0.022 (+2.15%) | 17,975,800 |
| 25 May 2023 | CNY | 1.028 | 1.05 | 1.002 | 1.025 | 1.025 | +0.006 (+0.59%) | 20,448,200 |
| 24 May 2023 | CNY | 1.022 | 1.04 | 1.008 | 1.019 | 1.019 | -0.009 (-0.88%) | 16,093,500 |
| 23 May 2023 | CNY | 1.043 | 1.045 | 1.025 | 1.028 | 1.028 | -0.015 (-1.44%) | 12,237,908 |
| 22 May 2023 | CNY | 1.056 | 1.063 | 1.034 | 1.043 | 1.043 | -0.017 (-1.60%) | 18,394,612 |
| 19 May 2023 | CNY | 1.069 | 1.081 | 1.054 | 1.06 | 1.06 | -0.011 (-1.03%) | 15,821,008 |
| 18 May 2023 | CNY | 1.025 | 1.075 | 1.024 | 1.071 | 1.071 | +0.049 (+4.79%) | 29,031,808 |
| 17 May 2023 | CNY | 1.002 | 1.033 | 1.002 | 1.022 | 1.022 | +0.01 (+0.99%) | 16,446,201 |
| 16 May 2023 | CNY | 1.05 | 1.05 | 1.009 | 1.012 | 1.012 | -0.038 (-3.62%) | 26,346,720 |
| 15 May 2023 | CNY | 1.046 | 1.056 | 1.016 | 1.05 | 1.05 | +0.005 (+0.48%) | 21,085,300 |
| 12 May 2023 | CNY | 1.046 | 1.065 | 1.044 | 1.045 | 1.045 | -0.005 (-0.48%) | 16,607,405 |
| 11 May 2023 | CNY | 1.075 | 1.085 | 1.047 | 1.05 | 1.05 | -0.025 (-2.33%) | 20,313,628 |
| 10 May 2023 | CNY | 1.084 | 1.104 | 1.061 | 1.075 | 1.075 | -0.017 (-1.56%) | 25,129,908 |
| 9 May 2023 | CNY | 1.098 | 1.125 | 1.09 | 1.092 | 1.092 | -0.008 (-0.73%) | 37,090,410 |
