| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 0.683 | 0.683 | 0.671 | 0.674 | 0.674 | -0.01 (-1.46%) | 233,339,100 |
| 30 May 2023 | CNY | 0.689 | 0.69 | 0.675 | 0.684 | 0.684 | -0.005 (-0.73%) | 383,182,750 |
| 29 May 2023 | CNY | 0.694 | 0.699 | 0.685 | 0.689 | 0.689 | -0.006 (-0.86%) | 202,660,860 |
| 26 May 2023 | CNY | 0.697 | 0.698 | 0.689 | 0.695 | 0.695 | -0.002 (-0.29%) | 217,915,900 |
| 25 May 2023 | CNY | 0.707 | 0.708 | 0.693 | 0.697 | 0.697 | -0.01 (-1.41%) | 287,711,100 |
| 24 May 2023 | CNY | 0.711 | 0.711 | 0.706 | 0.707 | 0.707 | -0.005 (-0.70%) | 151,930,200 |
| 23 May 2023 | CNY | 0.717 | 0.719 | 0.712 | 0.712 | 0.712 | -0.004 (-0.56%) | 166,510,400 |
| 22 May 2023 | CNY | 0.712 | 0.717 | 0.709 | 0.716 | 0.716 | +0.002 (+0.28%) | 245,725,400 |
| 19 May 2023 | CNY | 0.71 | 0.715 | 0.703 | 0.714 | 0.714 | +0.002 (+0.28%) | 227,049,800 |
| 18 May 2023 | CNY | 0.725 | 0.727 | 0.711 | 0.712 | 0.712 | -0.012 (-1.66%) | 335,547,270 |
| 17 May 2023 | CNY | 0.725 | 0.727 | 0.72 | 0.724 | 0.724 | 0.0 (0.0%) | 154,923,200 |
| 16 May 2023 | CNY | 0.727 | 0.73 | 0.723 | 0.724 | 0.724 | -0.003 (-0.41%) | 200,643,400 |
| 15 May 2023 | CNY | 0.732 | 0.732 | 0.718 | 0.727 | 0.727 | -0.004 (-0.55%) | 286,565,910 |
| 12 May 2023 | CNY | 0.731 | 0.74 | 0.73 | 0.731 | 0.731 | 0.0 (0.0%) | 204,385,500 |
| 11 May 2023 | CNY | 0.729 | 0.74 | 0.728 | 0.731 | 0.731 | +0.002 (+0.27%) | 163,780,300 |
| 10 May 2023 | CNY | 0.731 | 0.733 | 0.726 | 0.729 | 0.729 | -0.005 (-0.68%) | 190,770,700 |
| 9 May 2023 | CNY | 0.732 | 0.741 | 0.726 | 0.734 | 0.734 | +0.002 (+0.27%) | 313,868,700 |
| 8 May 2023 | CNY | 0.736 | 0.738 | 0.73 | 0.732 | 0.732 | -0.005 (-0.68%) | 180,366,300 |
| 5 May 2023 | CNY | 0.748 | 0.748 | 0.731 | 0.737 | 0.737 | -0.01 (-1.34%) | 340,848,880 |
| 4 May 2023 | CNY | 0.754 | 0.754 | 0.746 | 0.747 | 0.747 | -0.009 (-1.19%) | 255,881,600 |
| 28 Apr 2023 | CNY | 0.755 | 0.758 | 0.75 | 0.756 | 0.756 | +0.001 (+0.13%) | 200,977,000 |
| 27 Apr 2023 | CNY | 0.76 | 0.76 | 0.753 | 0.755 | 0.755 | -0.006 (-0.79%) | 161,783,400 |
| 26 Apr 2023 | CNY | 0.752 | 0.763 | 0.75 | 0.761 | 0.761 | +0.005 (+0.66%) | 189,260,100 |
| 25 Apr 2023 | CNY | 0.759 | 0.761 | 0.745 | 0.756 | 0.756 | -0.002 (-0.26%) | 244,384,400 |
| 24 Apr 2023 | CNY | 0.77 | 0.771 | 0.753 | 0.758 | 0.758 | -0.013 (-1.69%) | 333,381,300 |
| 21 Apr 2023 | CNY | 0.779 | 0.784 | 0.769 | 0.771 | 0.771 | -0.008 (-1.03%) | 296,171,310 |
| 20 Apr 2023 | CNY | 0.786 | 0.786 | 0.776 | 0.779 | 0.779 | -0.007 (-0.89%) | 286,301,800 |
| 19 Apr 2023 | CNY | 0.788 | 0.795 | 0.783 | 0.786 | 0.786 | -0.003 (-0.38%) | 351,029,800 |
| 18 Apr 2023 | CNY | 0.791 | 0.793 | 0.784 | 0.789 | 0.789 | -0.002 (-0.25%) | 271,502,300 |
| 17 Apr 2023 | CNY | 0.789 | 0.791 | 0.784 | 0.791 | 0.791 | +0.004 (+0.51%) | 327,258,500 |
