| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 0.812 | 0.815 | 0.809 | 0.812 | 0.812 | -0.007 (-0.85%) | 76,000 |
| 30 May 2023 | CNY | 0.818 | 0.828 | 0.81 | 0.819 | 0.819 | +0.005 (+0.61%) | 39,800 |
| 29 May 2023 | CNY | 0.822 | 0.822 | 0.813 | 0.814 | 0.814 | -0.008 (-0.97%) | 87,100 |
| 26 May 2023 | CNY | 0.826 | 0.826 | 0.816 | 0.822 | 0.822 | -0.008 (-0.96%) | 53,700 |
| 25 May 2023 | CNY | 0.828 | 0.832 | 0.823 | 0.83 | 0.83 | -0.002 (-0.24%) | 36,900 |
| 24 May 2023 | CNY | 0.83 | 0.835 | 0.825 | 0.832 | 0.832 | -0.004 (-0.48%) | 46,700 |
| 23 May 2023 | CNY | 0.838 | 0.838 | 0.835 | 0.836 | 0.836 | -0.005 (-0.59%) | 48,700 |
| 22 May 2023 | CNY | 0.836 | 0.845 | 0.827 | 0.841 | 0.841 | 0.0 (0.0%) | 125,900 |
| 19 May 2023 | CNY | 0.84 | 0.843 | 0.837 | 0.841 | 0.841 | +0.001 (+0.12%) | 26,300 |
| 18 May 2023 | CNY | 0.84 | 0.84 | 0.836 | 0.84 | 0.84 | -0.003 (-0.36%) | 11,000 |
| 17 May 2023 | CNY | 0.849 | 0.85 | 0.84 | 0.843 | 0.843 | -0.007 (-0.82%) | 61,900 |
| 16 May 2023 | CNY | 0.84 | 0.851 | 0.84 | 0.85 | 0.85 | +0.007 (+0.83%) | 109,300 |
| 15 May 2023 | CNY | 0.826 | 0.843 | 0.826 | 0.843 | 0.843 | +0.008 (+0.96%) | 202,000 |
| 12 May 2023 | CNY | 0.838 | 0.838 | 0.825 | 0.835 | 0.835 | -0.003 (-0.36%) | 145,400 |
| 11 May 2023 | CNY | 0.84 | 0.84 | 0.835 | 0.838 | 0.838 | +0.005 (+0.60%) | 48,100 |
| 10 May 2023 | CNY | 0.832 | 0.835 | 0.816 | 0.833 | 0.833 | 0.0 (0.0%) | 173,700 |
| 9 May 2023 | CNY | 0.84 | 0.84 | 0.833 | 0.833 | 0.833 | -0.004 (-0.48%) | 241,500 |
| 8 May 2023 | CNY | 0.836 | 0.837 | 0.83 | 0.837 | 0.837 | 0.0 (0.0%) | 63,400 |
| 5 May 2023 | CNY | 0.844 | 0.844 | 0.835 | 0.837 | 0.837 | -0.01 (-1.18%) | 92,100 |
| 4 May 2023 | CNY | 0.85 | 0.85 | 0.84 | 0.847 | 0.847 | -0.01 (-1.17%) | 206,300 |
| 28 Apr 2023 | CNY | 0.849 | 0.859 | 0.845 | 0.857 | 0.857 | +0.013 (+1.54%) | 125,800 |
| 27 Apr 2023 | CNY | 0.846 | 0.849 | 0.838 | 0.844 | 0.844 | +0.001 (+0.12%) | 72,300 |
| 26 Apr 2023 | CNY | 0.833 | 0.845 | 0.822 | 0.843 | 0.843 | +0.01 (+1.20%) | 196,600 |
| 25 Apr 2023 | CNY | 0.842 | 0.854 | 0.828 | 0.833 | 0.833 | -0.029 (-3.36%) | 431,300 |
| 24 Apr 2023 | CNY | 0.868 | 0.868 | 0.842 | 0.862 | 0.862 | -0.007 (-0.81%) | 593,400 |
| 21 Apr 2023 | CNY | 0.88 | 0.897 | 0.867 | 0.869 | 0.869 | -0.008 (-0.91%) | 115,300 |
| 20 Apr 2023 | CNY | 0.885 | 0.885 | 0.877 | 0.877 | 0.877 | -0.011 (-1.24%) | 111,600 |
| 19 Apr 2023 | CNY | 0.89 | 0.89 | 0.887 | 0.888 | 0.888 | -0.01 (-1.11%) | 42,800 |
| 18 Apr 2023 | CNY | 0.896 | 0.901 | 0.889 | 0.898 | 0.898 | +0.002 (+0.22%) | 20,400 |
| 17 Apr 2023 | CNY | 0.886 | 0.898 | 0.886 | 0.896 | 0.896 | +0.01 (+1.13%) | 39,900 |
