| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2023 | CNY | 1.3 | 1.376 | 1.3 | 1.348 | 1.348 | +0.021 (+1.58%) | 678,916,650 |
| 16 May 2023 | CNY | 1.395 | 1.418 | 1.322 | 1.327 | 1.327 | -0.052 (-3.77%) | 627,411,098 |
| 15 May 2023 | CNY | 1.393 | 1.409 | 1.336 | 1.379 | 1.379 | -0.011 (-0.79%) | 503,812,108 |
| 12 May 2023 | CNY | 1.45 | 1.47 | 1.388 | 1.39 | 1.39 | -0.073 (-4.99%) | 482,196,897 |
| 11 May 2023 | CNY | 1.44 | 1.51 | 1.431 | 1.463 | 1.463 | +0.024 (+1.67%) | 642,639,147 |
| 10 May 2023 | CNY | 1.469 | 1.507 | 1.4 | 1.439 | 1.439 | -0.041 (-2.77%) | 790,796,400 |
| 9 May 2023 | CNY | 1.527 | 1.561 | 1.476 | 1.48 | 1.48 | -0.066 (-4.27%) | 760,007,781 |
| 8 May 2023 | CNY | 1.538 | 1.584 | 1.499 | 1.546 | 1.546 | -0.007 (-0.45%) | 554,641,634 |
| 5 May 2023 | CNY | 1.598 | 1.616 | 1.547 | 1.553 | 1.553 | -0.084 (-5.13%) | 592,879,930 |
| 4 May 2023 | CNY | 1.585 | 1.64 | 1.551 | 1.637 | 1.637 | +0.111 (+7.27%) | 536,703,731 |
| 28 Apr 2023 | CNY | 1.383 | 1.526 | 1.383 | 1.526 | 1.526 | +0.139 (+10.02%) | 468,109,762 |
| 27 Apr 2023 | CNY | 1.46 | 1.483 | 1.358 | 1.387 | 1.387 | -0.102 (-6.85%) | 841,143,750 |
| 26 Apr 2023 | CNY | 1.479 | 1.544 | 1.413 | 1.489 | 1.489 | -0.002 (-0.13%) | 714,829,791 |
| 25 Apr 2023 | CNY | 1.429 | 1.506 | 1.408 | 1.491 | 1.491 | +0.053 (+3.69%) | 680,744,532 |
| 24 Apr 2023 | CNY | 1.342 | 1.461 | 1.342 | 1.438 | 1.438 | +0.079 (+5.81%) | 629,711,951 |
| 21 Apr 2023 | CNY | 1.419 | 1.444 | 1.355 | 1.359 | 1.359 | -0.046 (-3.27%) | 545,046,801 |
| 20 Apr 2023 | CNY | 1.31 | 1.409 | 1.308 | 1.405 | 1.405 | +0.079 (+5.96%) | 485,391,330 |
| 19 Apr 2023 | CNY | 1.308 | 1.362 | 1.308 | 1.326 | 1.326 | +0.006 (+0.45%) | 510,758,980 |
| 18 Apr 2023 | CNY | 1.3 | 1.338 | 1.261 | 1.32 | 1.32 | +0.008 (+0.61%) | 729,721,462 |
| 17 Apr 2023 | CNY | 1.341 | 1.35 | 1.303 | 1.312 | 1.312 | -0.052 (-3.81%) | 507,962,366 |
| 14 Apr 2023 | CNY | 1.369 | 1.41 | 1.305 | 1.364 | 1.364 | -0.025 (-1.80%) | 594,662,274 |
| 13 Apr 2023 | CNY | 1.42 | 1.442 | 1.378 | 1.389 | 1.389 | -0.036 (-2.53%) | 505,111,470 |
| 12 Apr 2023 | CNY | 1.313 | 1.428 | 1.31 | 1.425 | 1.425 | +0.101 (+7.63%) | 524,010,525 |
| 11 Apr 2023 | CNY | 1.263 | 1.364 | 1.263 | 1.324 | 1.324 | +0.06 (+4.75%) | 568,007,266 |
| 10 Apr 2023 | CNY | 1.366 | 1.375 | 1.255 | 1.264 | 1.264 | -0.1 (-7.33%) | 512,789,052 |
| 7 Apr 2023 | CNY | 1.29 | 1.368 | 1.262 | 1.364 | 1.364 | +0.072 (+5.57%) | 469,739,182 |
| 6 Apr 2023 | CNY | 1.283 | 1.312 | 1.261 | 1.292 | 1.292 | -0.028 (-2.12%) | 412,648,683 |
| 4 Apr 2023 | CNY | 1.303 | 1.353 | 1.301 | 1.32 | 1.32 | +0.008 (+0.61%) | 400,861,687 |
| 3 Apr 2023 | CNY | 1.206 | 1.32 | 1.192 | 1.312 | 1.312 | +0.098 (+8.07%) | 357,188,968 |
| 31 Mar 2023 | CNY | 1.128 | 1.23 | 1.112 | 1.214 | 1.214 | +0.085 (+7.53%) | 376,377,516 |
