| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2023 | CNY | 1.316 | 1.324 | 1.315 | 1.323 | 1.323 | +0.001 (+0.08%) | 6,950,800 |
| 28 Apr 2023 | CNY | 1.314 | 1.324 | 1.314 | 1.322 | 1.322 | +0.008 (+0.61%) | 9,250,000 |
| 27 Apr 2023 | CNY | 1.302 | 1.315 | 1.3 | 1.314 | 1.314 | +0.014 (+1.08%) | 6,300,200 |
| 26 Apr 2023 | CNY | 1.297 | 1.305 | 1.295 | 1.3 | 1.3 | -0.002 (-0.15%) | 8,562,000 |
| 25 Apr 2023 | CNY | 1.309 | 1.309 | 1.291 | 1.302 | 1.302 | -0.005 (-0.38%) | 10,403,000 |
| 24 Apr 2023 | CNY | 1.321 | 1.321 | 1.305 | 1.307 | 1.307 | -0.02 (-1.51%) | 6,857,300 |
| 21 Apr 2023 | CNY | 1.348 | 1.349 | 1.323 | 1.327 | 1.327 | -0.024 (-1.78%) | 6,291,500 |
| 20 Apr 2023 | CNY | 1.354 | 1.354 | 1.344 | 1.351 | 1.351 | -0.005 (-0.37%) | 9,329,900 |
| 19 Apr 2023 | CNY | 1.365 | 1.365 | 1.355 | 1.356 | 1.356 | -0.011 (-0.80%) | 7,335,700 |
| 18 Apr 2023 | CNY | 1.365 | 1.37 | 1.364 | 1.367 | 1.367 | +0.002 (+0.15%) | 10,738,600 |
| 17 Apr 2023 | CNY | 1.35 | 1.365 | 1.348 | 1.365 | 1.365 | +0.016 (+1.19%) | 7,281,000 |
| 14 Apr 2023 | CNY | 1.343 | 1.35 | 1.343 | 1.349 | 1.349 | +0.006 (+0.45%) | 8,915,400 |
| 13 Apr 2023 | CNY | 1.342 | 1.348 | 1.34 | 1.343 | 1.343 | -0.005 (-0.37%) | 10,894,300 |
| 12 Apr 2023 | CNY | 1.352 | 1.352 | 1.346 | 1.348 | 1.348 | -0.004 (-0.30%) | 10,244,100 |
| 11 Apr 2023 | CNY | 1.353 | 1.354 | 1.346 | 1.352 | 1.352 | -0.001 (-0.07%) | 8,960,000 |
| 10 Apr 2023 | CNY | 1.356 | 1.357 | 1.353 | 1.353 | 1.353 | -0.006 (-0.44%) | 7,515,000 |
| 7 Apr 2023 | CNY | 1.35 | 1.361 | 1.35 | 1.359 | 1.359 | +0.01 (+0.74%) | 9,711,772 |
| 6 Apr 2023 | CNY | 1.357 | 1.357 | 1.345 | 1.349 | 1.349 | -0.008 (-0.59%) | 10,037,000 |
| 4 Apr 2023 | CNY | 1.35 | 1.357 | 1.346 | 1.357 | 1.357 | +0.007 (+0.52%) | 10,325,100 |
| 3 Apr 2023 | CNY | 1.345 | 1.35 | 1.341 | 1.35 | 1.35 | +0.006 (+0.45%) | 8,192,200 |
| 31 Mar 2023 | CNY | 1.341 | 1.346 | 1.339 | 1.344 | 1.344 | +0.004 (+0.30%) | 9,640,200 |
| 30 Mar 2023 | CNY | 1.328 | 1.34 | 1.323 | 1.34 | 1.34 | +0.014 (+1.06%) | 10,008,800 |
| 29 Mar 2023 | CNY | 1.33 | 1.33 | 1.325 | 1.326 | 1.326 | -0.002 (-0.15%) | 11,142,100 |
| 28 Mar 2023 | CNY | 1.328 | 1.328 | 1.324 | 1.328 | 1.328 | +0.002 (+0.15%) | 10,818,000 |
| 27 Mar 2023 | CNY | 1.327 | 1.328 | 1.321 | 1.326 | 1.326 | -0.006 (-0.45%) | 13,558,700 |
| 24 Mar 2023 | CNY | 1.331 | 1.334 | 1.329 | 1.332 | 1.332 | -0.003 (-0.22%) | 9,357,000 |
| 23 Mar 2023 | CNY | 1.319 | 1.335 | 1.319 | 1.335 | 1.335 | +0.012 (+0.91%) | 11,430,500 |
| 22 Mar 2023 | CNY | 1.322 | 1.328 | 1.32 | 1.323 | 1.323 | +0.006 (+0.46%) | 6,362,900 |
| 21 Mar 2023 | CNY | 1.309 | 1.317 | 1.308 | 1.317 | 1.317 | +0.011 (+0.84%) | 8,065,400 |
| 20 Mar 2023 | CNY | 1.31 | 1.315 | 1.303 | 1.306 | 1.306 | -0.007 (-0.53%) | 7,511,100 |
