| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 0.816 | 0.816 | 0.81 | 0.813 | 0.813 | -0.005 (-0.61%) | 161,685,500 |
| 30 May 2023 | CNY | 0.816 | 0.819 | 0.807 | 0.818 | 0.818 | +0.002 (+0.25%) | 187,855,830 |
| 29 May 2023 | CNY | 0.825 | 0.826 | 0.815 | 0.816 | 0.816 | -0.007 (-0.85%) | 171,728,020 |
| 26 May 2023 | CNY | 0.822 | 0.826 | 0.814 | 0.823 | 0.823 | +0.003 (+0.37%) | 169,861,800 |
| 25 May 2023 | CNY | 0.818 | 0.822 | 0.81 | 0.82 | 0.82 | +0.001 (+0.12%) | 194,943,300 |
| 24 May 2023 | CNY | 0.83 | 0.83 | 0.818 | 0.819 | 0.819 | -0.013 (-1.56%) | 186,198,500 |
| 23 May 2023 | CNY | 0.845 | 0.845 | 0.831 | 0.832 | 0.832 | -0.012 (-1.42%) | 129,560,800 |
| 22 May 2023 | CNY | 0.845 | 0.849 | 0.841 | 0.844 | 0.844 | -0.002 (-0.24%) | 109,378,600 |
| 19 May 2023 | CNY | 0.858 | 0.858 | 0.844 | 0.846 | 0.846 | -0.014 (-1.63%) | 121,549,300 |
| 18 May 2023 | CNY | 0.86 | 0.867 | 0.855 | 0.86 | 0.86 | -0.001 (-0.12%) | 100,904,330 |
| 17 May 2023 | CNY | 0.86 | 0.868 | 0.856 | 0.861 | 0.861 | -0.004 (-0.46%) | 111,169,370 |
| 16 May 2023 | CNY | 0.868 | 0.879 | 0.861 | 0.865 | 0.865 | -0.007 (-0.80%) | 124,820,810 |
| 15 May 2023 | CNY | 0.857 | 0.873 | 0.841 | 0.872 | 0.872 | +0.015 (+1.75%) | 152,038,150 |
| 12 May 2023 | CNY | 0.867 | 0.872 | 0.856 | 0.857 | 0.857 | -0.012 (-1.38%) | 115,450,000 |
| 11 May 2023 | CNY | 0.87 | 0.88 | 0.867 | 0.869 | 0.869 | -0.001 (-0.11%) | 126,368,270 |
| 10 May 2023 | CNY | 0.887 | 0.894 | 0.866 | 0.87 | 0.87 | -0.025 (-2.79%) | 234,014,570 |
| 9 May 2023 | CNY | 0.887 | 0.934 | 0.885 | 0.895 | 0.895 | +0.011 (+1.24%) | 417,279,160 |
| 8 May 2023 | CNY | 0.867 | 0.895 | 0.858 | 0.884 | 0.884 | +0.016 (+1.84%) | 263,375,740 |
| 5 May 2023 | CNY | 0.854 | 0.885 | 0.854 | 0.868 | 0.868 | +0.013 (+1.52%) | 299,682,600 |
| 4 May 2023 | CNY | 0.839 | 0.856 | 0.836 | 0.855 | 0.855 | +0.012 (+1.42%) | 159,728,800 |
| 28 Apr 2023 | CNY | 0.831 | 0.851 | 0.827 | 0.843 | 0.843 | +0.016 (+1.93%) | 183,133,300 |
| 27 Apr 2023 | CNY | 0.819 | 0.83 | 0.817 | 0.827 | 0.827 | +0.005 (+0.61%) | 146,712,140 |
| 26 Apr 2023 | CNY | 0.821 | 0.824 | 0.817 | 0.822 | 0.822 | -0.003 (-0.36%) | 112,381,960 |
| 25 Apr 2023 | CNY | 0.823 | 0.829 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 169,511,500 |
| 24 Apr 2023 | CNY | 0.831 | 0.835 | 0.817 | 0.82 | 0.82 | -0.014 (-1.68%) | 174,934,500 |
| 21 Apr 2023 | CNY | 0.866 | 0.867 | 0.833 | 0.834 | 0.834 | -0.035 (-4.03%) | 208,805,500 |
| 20 Apr 2023 | CNY | 0.863 | 0.869 | 0.856 | 0.869 | 0.869 | +0.006 (+0.70%) | 123,485,600 |
| 19 Apr 2023 | CNY | 0.872 | 0.874 | 0.862 | 0.863 | 0.863 | -0.012 (-1.37%) | 141,928,600 |
| 18 Apr 2023 | CNY | 0.88 | 0.888 | 0.873 | 0.875 | 0.875 | -0.005 (-0.57%) | 158,047,110 |
| 17 Apr 2023 | CNY | 0.86 | 0.881 | 0.857 | 0.88 | 0.88 | +0.022 (+2.56%) | 237,990,500 |
