| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 1.025 | 1.028 | 1 | 1.022 | 1.022 | -0.006 (-0.58%) | 1,608,247 |
| 3 Jul 2023 | CNY | 1.014 | 1.029 | 1.014 | 1.028 | 1.028 | +0.021 (+2.09%) | 1,279,268 |
| 30 Jun 2023 | CNY | 0.998 | 1.01 | 0.998 | 1.007 | 1.007 | +0.003 (+0.30%) | 1,018,573 |
| 29 Jun 2023 | CNY | 1.002 | 1.007 | 0.998 | 1.004 | 1.004 | -0.005 (-0.50%) | 998,828 |
| 28 Jun 2023 | CNY | 1.002 | 1.009 | 0.996 | 1.009 | 1.009 | +0.004 (+0.40%) | 2,494,413 |
| 27 Jun 2023 | CNY | 0.993 | 1.008 | 0.993 | 1.005 | 1.005 | +0.011 (+1.11%) | 1,261,195 |
| 26 Jun 2023 | CNY | 1.01 | 1.01 | 0.986 | 0.994 | 0.994 | -0.018 (-1.78%) | 769,375 |
| 21 Jun 2023 | CNY | 1.022 | 1.026 | 1.012 | 1.012 | 1.012 | -0.014 (-1.36%) | 914,142 |
| 20 Jun 2023 | CNY | 1.018 | 1.029 | 1.014 | 1.026 | 1.026 | +0.008 (+0.79%) | 2,317,040 |
| 19 Jun 2023 | CNY | 1.032 | 1.032 | 1.012 | 1.018 | 1.018 | -0.015 (-1.45%) | 2,029,631 |
| 16 Jun 2023 | CNY | 1.018 | 1.034 | 1.018 | 1.033 | 1.033 | +0.014 (+1.37%) | 1,910,716 |
| 15 Jun 2023 | CNY | 1.006 | 1.02 | 1.006 | 1.019 | 1.019 | +0.013 (+1.29%) | 1,039,280 |
| 14 Jun 2023 | CNY | 1.003 | 1.014 | 1.003 | 1.006 | 1.006 | +0.003 (+0.30%) | 1,053,528 |
| 13 Jun 2023 | CNY | 0.999 | 1.005 | 0.97 | 1.003 | 1.003 | +0.002 (+0.20%) | 4,333,804 |
| 12 Jun 2023 | CNY | 1.02 | 1.02 | 0.993 | 1.001 | 1.001 | +0.009 (+0.91%) | 43,100 |
| 9 Jun 2023 | CNY | 0.989 | 0.992 | 0.989 | 0.992 | 0.992 | +0.005 (+0.51%) | 22,900 |
| 8 Jun 2023 | CNY | 0.979 | 0.989 | 0.979 | 0.987 | 0.987 | +0.002 (+0.20%) | 55,102 |
| 7 Jun 2023 | CNY | 0.978 | 1.01 | 0.978 | 0.985 | 0.985 | +0.007 (+0.72%) | 51,800 |
| 6 Jun 2023 | CNY | 0.989 | 0.994 | 0.978 | 0.978 | 0.978 | -0.011 (-1.11%) | 508,600 |
| 5 Jun 2023 | CNY | 0.989 | 0.989 | 0.987 | 0.989 | 0.989 | +0.006 (+0.61%) | 462,900 |
| 2 Jun 2023 | CNY | 0.974 | 0.986 | 0.974 | 0.983 | 0.983 | +0.019 (+1.97%) | 1,500,154 |
| 1 Jun 2023 | CNY | 0.957 | 0.971 | 0.957 | 0.964 | 0.964 | +0.006 (+0.63%) | 945,564 |
| 31 May 2023 | CNY | 0.962 | 0.962 | 0.953 | 0.958 | 0.958 | -0.01 (-1.03%) | 556,718 |
| 30 May 2023 | CNY | 0.953 | 0.969 | 0.933 | 0.968 | 0.968 | +0.002 (+0.21%) | 3,987,586 |
| 29 May 2023 | CNY | 0.976 | 0.976 | 0.966 | 0.966 | 0.966 | -0.009 (-0.92%) | 15,500 |
| 26 May 2023 | CNY | 0.97 | 0.975 | 0.97 | 0.975 | 0.975 | +0.001 (+0.10%) | 5,100 |
| 25 May 2023 | CNY | 0.976 | 0.976 | 0.966 | 0.974 | 0.974 | -0.008 (-0.81%) | 398,600 |
| 24 May 2023 | CNY | 0.986 | 0.988 | 0.982 | 0.982 | 0.982 | -0.013 (-1.31%) | 603,000 |
| 23 May 2023 | CNY | 1.006 | 1.006 | 0.995 | 0.995 | 0.995 | -0.012 (-1.19%) | 28,400 |
| 22 May 2023 | CNY | 0.997 | 1.007 | 0.986 | 1.007 | 1.007 | +0.008 (+0.80%) | 180,000 |
