| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 1.103 | 1.125 | 1.099 | 1.118 | 1.118 | +0.015 (+1.36%) | 24,863,700 |
| 29 Jun 2023 | CNY | 1.108 | 1.119 | 1.102 | 1.103 | 1.103 | -0.003 (-0.27%) | 32,340,200 |
| 28 Jun 2023 | CNY | 1.094 | 1.109 | 1.093 | 1.106 | 1.106 | +0.011 (+1.00%) | 29,133,900 |
| 27 Jun 2023 | CNY | 1.094 | 1.106 | 1.088 | 1.095 | 1.095 | +0.002 (+0.18%) | 34,619,200 |
| 26 Jun 2023 | CNY | 1.08 | 1.101 | 1.07 | 1.093 | 1.093 | +0.01 (+0.92%) | 31,907,800 |
| 21 Jun 2023 | CNY | 1.099 | 1.106 | 1.082 | 1.083 | 1.083 | -0.011 (-1.01%) | 23,996,100 |
| 20 Jun 2023 | CNY | 1.092 | 1.103 | 1.087 | 1.094 | 1.094 | +0.003 (+0.27%) | 31,576,600 |
| 19 Jun 2023 | CNY | 1.095 | 1.098 | 1.084 | 1.091 | 1.091 | -0.004 (-0.37%) | 20,995,500 |
| 16 Jun 2023 | CNY | 1.086 | 1.097 | 1.084 | 1.095 | 1.095 | +0.011 (+1.01%) | 26,519,500 |
| 15 Jun 2023 | CNY | 1.04 | 1.086 | 1.038 | 1.084 | 1.084 | +0.044 (+4.23%) | 31,172,500 |
| 14 Jun 2023 | CNY | 1.051 | 1.054 | 1.039 | 1.04 | 1.04 | -0.011 (-1.05%) | 20,160,100 |
| 13 Jun 2023 | CNY | 1.063 | 1.063 | 1.047 | 1.051 | 1.051 | -0.006 (-0.57%) | 25,039,500 |
| 12 Jun 2023 | CNY | 1.051 | 1.063 | 1.043 | 1.057 | 1.057 | +0.007 (+0.67%) | 27,864,100 |
| 9 Jun 2023 | CNY | 1.047 | 1.053 | 1.039 | 1.05 | 1.05 | +0.007 (+0.67%) | 25,321,800 |
| 8 Jun 2023 | CNY | 1.042 | 1.055 | 1.035 | 1.043 | 1.043 | +0.001 (+0.10%) | 23,954,800 |
| 7 Jun 2023 | CNY | 1.061 | 1.061 | 1.037 | 1.042 | 1.042 | -0.016 (-1.51%) | 23,628,700 |
| 6 Jun 2023 | CNY | 1.068 | 1.068 | 1.051 | 1.058 | 1.058 | -0.009 (-0.84%) | 23,223,100 |
| 5 Jun 2023 | CNY | 1.087 | 1.087 | 1.063 | 1.067 | 1.067 | -0.019 (-1.75%) | 24,495,900 |
| 2 Jun 2023 | CNY | 1.078 | 1.093 | 1.074 | 1.086 | 1.086 | +0.012 (+1.12%) | 26,017,500 |
| 1 Jun 2023 | CNY | 1.074 | 1.09 | 1.072 | 1.074 | 1.074 | -0.005 (-0.46%) | 27,335,000 |
| 31 May 2023 | CNY | 1.091 | 1.091 | 1.074 | 1.079 | 1.079 | -0.011 (-1.01%) | 28,478,500 |
| 30 May 2023 | CNY | 1.095 | 1.104 | 1.079 | 1.09 | 1.09 | -0.003 (-0.27%) | 22,575,600 |
| 29 May 2023 | CNY | 1.12 | 1.12 | 1.092 | 1.093 | 1.093 | -0.028 (-2.50%) | 31,583,700 |
| 26 May 2023 | CNY | 1.144 | 1.144 | 1.113 | 1.121 | 1.121 | -0.023 (-2.01%) | 27,137,000 |
| 25 May 2023 | CNY | 1.129 | 1.153 | 1.126 | 1.144 | 1.144 | +0.011 (+0.97%) | 27,629,300 |
| 24 May 2023 | CNY | 1.128 | 1.148 | 1.121 | 1.133 | 1.133 | +0.005 (+0.44%) | 33,777,400 |
| 23 May 2023 | CNY | 1.135 | 1.146 | 1.127 | 1.128 | 1.128 | -0.008 (-0.70%) | 22,910,000 |
| 22 May 2023 | CNY | 1.122 | 1.14 | 1.122 | 1.136 | 1.136 | +0.011 (+0.98%) | 27,868,800 |
| 19 May 2023 | CNY | 1.132 | 1.134 | 1.124 | 1.125 | 1.125 | -0.007 (-0.62%) | 21,128,800 |
| 18 May 2023 | CNY | 1.148 | 1.148 | 1.124 | 1.132 | 1.132 | -0.015 (-1.31%) | 28,495,200 |
