| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 0.788 | 0.796 | 0.788 | 0.794 | 0.794 | +0.011 (+1.40%) | 3,332,101 |
| 17 May 2023 | CNY | 0.803 | 0.803 | 0.778 | 0.783 | 0.783 | +0.003 (+0.38%) | 4,861,200 |
| 16 May 2023 | CNY | 0.791 | 0.791 | 0.778 | 0.78 | 0.78 | -0.011 (-1.39%) | 5,391,000 |
| 15 May 2023 | CNY | 0.795 | 0.795 | 0.78 | 0.791 | 0.791 | +0.007 (+0.89%) | 4,820,300 |
| 12 May 2023 | CNY | 0.794 | 0.794 | 0.784 | 0.784 | 0.784 | -0.01 (-1.26%) | 3,845,000 |
| 11 May 2023 | CNY | 0.809 | 0.81 | 0.792 | 0.794 | 0.794 | 0.0 (0.0%) | 2,398,200 |
| 10 May 2023 | CNY | 0.777 | 0.794 | 0.77 | 0.794 | 0.794 | +0.015 (+1.93%) | 5,577,800 |
| 9 May 2023 | CNY | 0.783 | 0.789 | 0.779 | 0.779 | 0.779 | -0.003 (-0.38%) | 416,700 |
| 8 May 2023 | CNY | 0.777 | 0.783 | 0.775 | 0.782 | 0.782 | +0.012 (+1.56%) | 1,048,805 |
| 5 May 2023 | CNY | 0.776 | 0.777 | 0.767 | 0.77 | 0.77 | -0.01 (-1.28%) | 3,999,300 |
| 4 May 2023 | CNY | 0.787 | 0.787 | 0.775 | 0.78 | 0.78 | -0.007 (-0.89%) | 6,486,700 |
| 28 Apr 2023 | CNY | 0.799 | 0.799 | 0.782 | 0.787 | 0.787 | +0.008 (+1.03%) | 3,102,600 |
| 27 Apr 2023 | CNY | 0.781 | 0.783 | 0.774 | 0.779 | 0.779 | -0.002 (-0.26%) | 7,147,400 |
| 26 Apr 2023 | CNY | 0.79 | 0.792 | 0.776 | 0.781 | 0.781 | -0.006 (-0.76%) | 5,437,900 |
| 25 Apr 2023 | CNY | 0.799 | 0.806 | 0.779 | 0.787 | 0.787 | -0.024 (-2.96%) | 6,332,400 |
| 24 Apr 2023 | CNY | 0.817 | 0.822 | 0.808 | 0.811 | 0.811 | -0.01 (-1.22%) | 7,986,200 |
| 21 Apr 2023 | CNY | 0.852 | 0.859 | 0.821 | 0.821 | 0.821 | -0.044 (-5.09%) | 4,263,403 |
| 20 Apr 2023 | CNY | 0.857 | 0.865 | 0.856 | 0.865 | 0.865 | +0.006 (+0.70%) | 1,814,713 |
| 19 Apr 2023 | CNY | 0.855 | 0.871 | 0.855 | 0.859 | 0.859 | -0.009 (-1.04%) | 6,362,300 |
| 18 Apr 2023 | CNY | 0.855 | 0.873 | 0.855 | 0.868 | 0.868 | -0.001 (-0.12%) | 6,274,805 |
| 17 Apr 2023 | CNY | 0.902 | 0.902 | 0.866 | 0.869 | 0.869 | -0.008 (-0.91%) | 3,189,501 |
| 14 Apr 2023 | CNY | 0.87 | 0.879 | 0.856 | 0.877 | 0.877 | +0.012 (+1.39%) | 3,604,500 |
| 13 Apr 2023 | CNY | 0.89 | 0.89 | 0.864 | 0.865 | 0.865 | -0.029 (-3.24%) | 6,858,901 |
| 12 Apr 2023 | CNY | 0.883 | 0.895 | 0.881 | 0.894 | 0.894 | +0.012 (+1.36%) | 4,533,800 |
| 11 Apr 2023 | CNY | 0.881 | 0.885 | 0.872 | 0.882 | 0.882 | -0.003 (-0.34%) | 6,569,115 |
| 10 Apr 2023 | CNY | 0.904 | 0.912 | 0.881 | 0.885 | 0.885 | -0.015 (-1.67%) | 4,117,407 |
| 7 Apr 2023 | CNY | 0.888 | 0.9 | 0.888 | 0.9 | 0.9 | +0.008 (+0.90%) | 5,164,205 |
| 6 Apr 2023 | CNY | 0.883 | 0.901 | 0.874 | 0.892 | 0.892 | +0.01 (+1.13%) | 6,058,204 |
| 4 Apr 2023 | CNY | 0.876 | 0.885 | 0.871 | 0.882 | 0.882 | +0.005 (+0.57%) | 6,099,400 |
| 3 Apr 2023 | CNY | 0.852 | 0.878 | 0.852 | 0.877 | 0.877 | +0.017 (+1.98%) | 3,591,710 |
