| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 1.484 | 1.508 | 1.45 | 1.469 | 1.469 | -0.029 (-1.94%) | 573,803,916 |
| 29 Jun 2023 | CNY | 1.442 | 1.511 | 1.435 | 1.498 | 1.498 | +0.05 (+3.45%) | 706,232,526 |
| 28 Jun 2023 | CNY | 1.435 | 1.47 | 1.381 | 1.448 | 1.448 | -0.01 (-0.69%) | 951,382,586 |
| 27 Jun 2023 | CNY | 1.442 | 1.491 | 1.421 | 1.458 | 1.458 | +0.017 (+1.18%) | 683,156,704 |
| 26 Jun 2023 | CNY | 1.495 | 1.538 | 1.432 | 1.441 | 1.441 | -0.088 (-5.76%) | 805,348,150 |
| 21 Jun 2023 | CNY | 1.645 | 1.66 | 1.529 | 1.529 | 1.529 | -0.156 (-9.26%) | 900,021,008 |
| 20 Jun 2023 | CNY | 1.638 | 1.709 | 1.616 | 1.685 | 1.685 | +0.048 (+2.93%) | 660,650,774 |
| 19 Jun 2023 | CNY | 1.607 | 1.639 | 1.592 | 1.637 | 1.637 | +0.032 (+1.99%) | 566,190,099 |
| 16 Jun 2023 | CNY | 1.552 | 1.621 | 1.528 | 1.605 | 1.605 | +0.036 (+2.29%) | 558,050,662 |
| 15 Jun 2023 | CNY | 1.592 | 1.615 | 1.555 | 1.569 | 1.569 | -0.015 (-0.95%) | 518,095,654 |
| 14 Jun 2023 | CNY | 1.555 | 1.62 | 1.548 | 1.584 | 1.584 | +0.017 (+1.08%) | 554,766,898 |
| 13 Jun 2023 | CNY | 1.527 | 1.595 | 1.527 | 1.567 | 1.567 | +0.029 (+1.89%) | 464,193,212 |
| 12 Jun 2023 | CNY | 1.548 | 1.567 | 1.533 | 1.538 | 1.538 | -0.016 (-1.03%) | 445,106,397 |
| 9 Jun 2023 | CNY | 1.46 | 1.555 | 1.446 | 1.554 | 1.554 | +0.094 (+6.44%) | 653,359,337 |
| 8 Jun 2023 | CNY | 1.487 | 1.487 | 1.432 | 1.46 | 1.46 | -0.04 (-2.67%) | 443,194,061 |
| 7 Jun 2023 | CNY | 1.497 | 1.529 | 1.47 | 1.5 | 1.5 | -0.006 (-0.40%) | 445,621,066 |
| 6 Jun 2023 | CNY | 1.533 | 1.585 | 1.49 | 1.506 | 1.506 | -0.044 (-2.84%) | 492,100,423 |
| 5 Jun 2023 | CNY | 1.506 | 1.553 | 1.495 | 1.55 | 1.55 | +0.029 (+1.91%) | 502,885,685 |
| 2 Jun 2023 | CNY | 1.534 | 1.555 | 1.512 | 1.521 | 1.521 | -0.002 (-0.13%) | 569,052,536 |
| 1 Jun 2023 | CNY | 1.474 | 1.562 | 1.469 | 1.523 | 1.523 | +0.032 (+2.15%) | 603,219,153 |
| 31 May 2023 | CNY | 1.465 | 1.515 | 1.454 | 1.491 | 1.491 | +0.021 (+1.43%) | 607,587,921 |
| 30 May 2023 | CNY | 1.354 | 1.478 | 1.335 | 1.47 | 1.47 | +0.085 (+6.14%) | 834,276,397 |
| 29 May 2023 | CNY | 1.349 | 1.435 | 1.334 | 1.385 | 1.385 | +0.042 (+3.13%) | 665,058,036 |
| 26 May 2023 | CNY | 1.308 | 1.355 | 1.294 | 1.343 | 1.343 | +0.026 (+1.97%) | 460,626,280 |
| 25 May 2023 | CNY | 1.352 | 1.377 | 1.272 | 1.317 | 1.317 | -0.04 (-2.95%) | 595,448,954 |
| 24 May 2023 | CNY | 1.314 | 1.37 | 1.303 | 1.357 | 1.357 | +0.024 (+1.80%) | 501,092,085 |
| 23 May 2023 | CNY | 1.354 | 1.378 | 1.322 | 1.333 | 1.333 | -0.021 (-1.55%) | 419,133,652 |
| 22 May 2023 | CNY | 1.359 | 1.392 | 1.317 | 1.354 | 1.354 | -0.031 (-2.24%) | 549,217,511 |
| 19 May 2023 | CNY | 1.404 | 1.448 | 1.381 | 1.385 | 1.385 | -0.035 (-2.46%) | 417,853,980 |
| 18 May 2023 | CNY | 1.339 | 1.425 | 1.331 | 1.42 | 1.42 | +0.072 (+5.34%) | 613,732,772 |
