| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 0.659 | 0.659 | 0.652 | 0.656 | 0.656 | -0.005 (-0.76%) | 76,544,660 |
| 30 May 2023 | CNY | 0.663 | 0.664 | 0.651 | 0.661 | 0.661 | -0.003 (-0.45%) | 132,274,450 |
| 29 May 2023 | CNY | 0.674 | 0.676 | 0.661 | 0.664 | 0.664 | -0.008 (-1.19%) | 111,300,390 |
| 26 May 2023 | CNY | 0.678 | 0.678 | 0.668 | 0.672 | 0.672 | -0.005 (-0.74%) | 68,633,460 |
| 25 May 2023 | CNY | 0.685 | 0.685 | 0.673 | 0.677 | 0.677 | -0.008 (-1.17%) | 91,258,730 |
| 24 May 2023 | CNY | 0.688 | 0.692 | 0.683 | 0.685 | 0.685 | -0.005 (-0.72%) | 67,630,660 |
| 23 May 2023 | CNY | 0.694 | 0.697 | 0.689 | 0.69 | 0.69 | -0.004 (-0.58%) | 72,633,170 |
| 22 May 2023 | CNY | 0.686 | 0.694 | 0.682 | 0.694 | 0.694 | +0.008 (+1.17%) | 87,742,110 |
| 19 May 2023 | CNY | 0.683 | 0.688 | 0.68 | 0.686 | 0.686 | +0.001 (+0.15%) | 85,823,900 |
| 18 May 2023 | CNY | 0.695 | 0.695 | 0.682 | 0.685 | 0.685 | -0.008 (-1.15%) | 200,253,690 |
| 17 May 2023 | CNY | 0.697 | 0.7 | 0.692 | 0.693 | 0.693 | -0.005 (-0.72%) | 82,162,250 |
| 16 May 2023 | CNY | 0.702 | 0.704 | 0.695 | 0.698 | 0.698 | -0.001 (-0.14%) | 65,013,410 |
| 15 May 2023 | CNY | 0.686 | 0.7 | 0.686 | 0.699 | 0.699 | +0.013 (+1.90%) | 102,575,890 |
| 12 May 2023 | CNY | 0.695 | 0.7 | 0.685 | 0.686 | 0.686 | -0.01 (-1.44%) | 112,759,560 |
| 11 May 2023 | CNY | 0.698 | 0.701 | 0.693 | 0.696 | 0.696 | -0.002 (-0.29%) | 81,204,640 |
| 10 May 2023 | CNY | 0.691 | 0.702 | 0.689 | 0.698 | 0.698 | +0.007 (+1.01%) | 98,211,070 |
| 9 May 2023 | CNY | 0.698 | 0.7 | 0.689 | 0.691 | 0.691 | -0.008 (-1.14%) | 95,980,930 |
| 8 May 2023 | CNY | 0.696 | 0.701 | 0.692 | 0.699 | 0.699 | +0.003 (+0.43%) | 91,777,690 |
| 5 May 2023 | CNY | 0.704 | 0.704 | 0.689 | 0.696 | 0.696 | -0.008 (-1.14%) | 133,762,140 |
| 4 May 2023 | CNY | 0.707 | 0.707 | 0.7 | 0.704 | 0.704 | -0.005 (-0.71%) | 88,403,740 |
| 28 Apr 2023 | CNY | 0.712 | 0.715 | 0.705 | 0.709 | 0.709 | -0.004 (-0.56%) | 117,142,400 |
| 27 Apr 2023 | CNY | 0.71 | 0.717 | 0.705 | 0.713 | 0.713 | +0.001 (+0.14%) | 74,294,090 |
| 26 Apr 2023 | CNY | 0.702 | 0.717 | 0.697 | 0.712 | 0.712 | +0.01 (+1.42%) | 96,859,930 |
| 25 Apr 2023 | CNY | 0.717 | 0.718 | 0.697 | 0.702 | 0.702 | -0.014 (-1.96%) | 105,805,340 |
| 24 Apr 2023 | CNY | 0.727 | 0.728 | 0.713 | 0.716 | 0.716 | -0.01 (-1.38%) | 111,529,850 |
| 21 Apr 2023 | CNY | 0.744 | 0.747 | 0.726 | 0.726 | 0.726 | -0.02 (-2.68%) | 142,363,360 |
| 20 Apr 2023 | CNY | 0.76 | 0.76 | 0.744 | 0.746 | 0.746 | -0.015 (-1.97%) | 128,530,590 |
| 19 Apr 2023 | CNY | 0.77 | 0.771 | 0.759 | 0.761 | 0.761 | -0.009 (-1.17%) | 87,222,170 |
| 18 Apr 2023 | CNY | 0.768 | 0.774 | 0.766 | 0.77 | 0.77 | +0.001 (+0.13%) | 111,924,110 |
| 17 Apr 2023 | CNY | 0.752 | 0.769 | 0.752 | 0.769 | 0.769 | +0.017 (+2.26%) | 311,203,390 |
