| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 0.73 | 0.73 | 0.718 | 0.721 | 0.721 | -0.009 (-1.23%) | 10,139,650 |
| 30 May 2023 | CNY | 0.73 | 0.736 | 0.721 | 0.73 | 0.73 | 0.0 (0.0%) | 4,879,950 |
| 29 May 2023 | CNY | 0.746 | 0.746 | 0.728 | 0.73 | 0.73 | -0.015 (-2.01%) | 10,240,850 |
| 26 May 2023 | CNY | 0.755 | 0.755 | 0.739 | 0.745 | 0.745 | -0.014 (-1.84%) | 9,864,150 |
| 25 May 2023 | CNY | 0.753 | 0.766 | 0.751 | 0.759 | 0.759 | +0.002 (+0.26%) | 6,696,800 |
| 24 May 2023 | CNY | 0.754 | 0.765 | 0.749 | 0.757 | 0.757 | +0.003 (+0.40%) | 7,115,350 |
| 23 May 2023 | CNY | 0.754 | 0.766 | 0.754 | 0.754 | 0.754 | -0.005 (-0.66%) | 8,535,150 |
| 22 May 2023 | CNY | 0.755 | 0.764 | 0.753 | 0.759 | 0.759 | +0.003 (+0.40%) | 5,642,500 |
| 19 May 2023 | CNY | 0.759 | 0.76 | 0.753 | 0.756 | 0.756 | -0.004 (-0.53%) | 6,125,460 |
| 18 May 2023 | CNY | 0.769 | 0.772 | 0.755 | 0.76 | 0.76 | -0.011 (-1.43%) | 6,830,000 |
| 17 May 2023 | CNY | 0.77 | 0.779 | 0.765 | 0.771 | 0.771 | +0.001 (+0.13%) | 7,724,300 |
| 16 May 2023 | CNY | 0.769 | 0.777 | 0.768 | 0.77 | 0.77 | +0.001 (+0.13%) | 6,265,700 |
| 15 May 2023 | CNY | 0.752 | 0.775 | 0.752 | 0.769 | 0.769 | +0.016 (+2.12%) | 12,459,800 |
| 12 May 2023 | CNY | 0.764 | 0.767 | 0.752 | 0.753 | 0.753 | -0.01 (-1.31%) | 9,827,550 |
| 11 May 2023 | CNY | 0.751 | 0.768 | 0.748 | 0.763 | 0.763 | +0.012 (+1.60%) | 15,882,700 |
| 10 May 2023 | CNY | 0.741 | 0.755 | 0.735 | 0.751 | 0.751 | +0.01 (+1.35%) | 11,807,850 |
| 9 May 2023 | CNY | 0.748 | 0.749 | 0.74 | 0.741 | 0.741 | -0.011 (-1.46%) | 10,360,550 |
| 8 May 2023 | CNY | 0.746 | 0.754 | 0.743 | 0.752 | 0.752 | +0.006 (+0.80%) | 7,024,250 |
| 5 May 2023 | CNY | 0.756 | 0.757 | 0.739 | 0.746 | 0.746 | -0.011 (-1.45%) | 8,537,350 |
| 4 May 2023 | CNY | 0.755 | 0.766 | 0.753 | 0.757 | 0.757 | -0.002 (-0.26%) | 7,846,900 |
| 28 Apr 2023 | CNY | 0.765 | 0.768 | 0.755 | 0.759 | 0.759 | -0.004 (-0.52%) | 11,993,800 |
| 27 Apr 2023 | CNY | 0.755 | 0.767 | 0.753 | 0.763 | 0.763 | +0.005 (+0.66%) | 10,303,100 |
| 26 Apr 2023 | CNY | 0.728 | 0.765 | 0.721 | 0.758 | 0.758 | +0.03 (+4.12%) | 15,893,750 |
| 25 Apr 2023 | CNY | 0.746 | 0.748 | 0.722 | 0.728 | 0.728 | -0.017 (-2.28%) | 11,342,090 |
| 24 Apr 2023 | CNY | 0.763 | 0.763 | 0.741 | 0.745 | 0.745 | -0.012 (-1.59%) | 14,474,810 |
| 21 Apr 2023 | CNY | 0.763 | 0.775 | 0.757 | 0.757 | 0.757 | -0.005 (-0.66%) | 9,698,750 |
| 20 Apr 2023 | CNY | 0.781 | 0.781 | 0.76 | 0.762 | 0.762 | -0.016 (-2.06%) | 11,712,100 |
| 19 Apr 2023 | CNY | 0.787 | 0.787 | 0.778 | 0.778 | 0.778 | -0.009 (-1.14%) | 7,940,810 |
| 18 Apr 2023 | CNY | 0.787 | 0.795 | 0.78 | 0.787 | 0.787 | +0.004 (+0.51%) | 13,301,100 |
| 17 Apr 2023 | CNY | 0.779 | 0.786 | 0.778 | 0.783 | 0.783 | +0.004 (+0.51%) | 9,064,250 |
