| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 1.024 | 1.026 | 1.018 | 1.021 | 1.021 | -0.006 (-0.58%) | 58,604,800 |
| 28 Jun 2023 | CNY | 1.029 | 1.03 | 1.014 | 1.027 | 1.027 | -0.004 (-0.39%) | 71,346,279 |
| 27 Jun 2023 | CNY | 1.015 | 1.031 | 1.012 | 1.031 | 1.031 | +0.016 (+1.58%) | 101,944,393 |
| 26 Jun 2023 | CNY | 1.02 | 1.029 | 1.014 | 1.015 | 1.015 | -0.008 (-0.78%) | 77,663,800 |
| 21 Jun 2023 | CNY | 1.04 | 1.046 | 1.023 | 1.023 | 1.023 | -0.02 (-1.92%) | 80,490,306 |
| 20 Jun 2023 | CNY | 1.046 | 1.05 | 1.039 | 1.043 | 1.043 | -0.007 (-0.67%) | 92,618,806 |
| 19 Jun 2023 | CNY | 1.068 | 1.07 | 1.047 | 1.05 | 1.05 | -0.021 (-1.96%) | 107,509,900 |
| 16 Jun 2023 | CNY | 1.062 | 1.073 | 1.062 | 1.071 | 1.071 | +0.006 (+0.56%) | 141,512,900 |
| 15 Jun 2023 | CNY | 1.054 | 1.065 | 1.038 | 1.065 | 1.065 | +0.012 (+1.14%) | 176,289,200 |
| 14 Jun 2023 | CNY | 1.056 | 1.059 | 1.047 | 1.053 | 1.053 | +0.002 (+0.19%) | 237,462,900 |
| 13 Jun 2023 | CNY | 1.051 | 1.054 | 1.043 | 1.051 | 1.051 | 0.0 (0.0%) | 74,942,200 |
| 12 Jun 2023 | CNY | 1.049 | 1.056 | 1.043 | 1.051 | 1.051 | -0.006 (-0.57%) | 111,889,800 |
| 9 Jun 2023 | CNY | 1.052 | 1.059 | 1.047 | 1.057 | 1.057 | +0.012 (+1.15%) | 87,030,300 |
| 8 Jun 2023 | CNY | 1.035 | 1.051 | 1.033 | 1.045 | 1.045 | +0.006 (+0.58%) | 78,450,600 |
| 7 Jun 2023 | CNY | 1.051 | 1.054 | 1.034 | 1.039 | 1.039 | -0.008 (-0.76%) | 67,025,917 |
| 6 Jun 2023 | CNY | 1.057 | 1.064 | 1.043 | 1.047 | 1.047 | -0.012 (-1.13%) | 76,659,617 |
| 5 Jun 2023 | CNY | 1.066 | 1.066 | 1.054 | 1.059 | 1.059 | -0.013 (-1.21%) | 208,142,600 |
| 2 Jun 2023 | CNY | 1.039 | 1.073 | 1.038 | 1.072 | 1.072 | +0.04 (+3.88%) | 208,174,600 |
| 1 Jun 2023 | CNY | 1.024 | 1.041 | 1.022 | 1.032 | 1.032 | +0.008 (+0.78%) | 91,070,800 |
| 31 May 2023 | CNY | 1.026 | 1.029 | 1.016 | 1.024 | 1.024 | -0.002 (-0.19%) | 131,106,900 |
| 30 May 2023 | CNY | 1.026 | 1.031 | 1.012 | 1.026 | 1.026 | -0.002 (-0.19%) | 140,897,200 |
| 29 May 2023 | CNY | 1.033 | 1.037 | 1.022 | 1.028 | 1.028 | -0.005 (-0.48%) | 88,117,700 |
| 26 May 2023 | CNY | 1.033 | 1.036 | 1.015 | 1.033 | 1.033 | -0.001 (-0.10%) | 92,854,200 |
| 25 May 2023 | CNY | 1.043 | 1.046 | 1.024 | 1.034 | 1.034 | -0.013 (-1.24%) | 137,286,000 |
| 24 May 2023 | CNY | 1.052 | 1.059 | 1.045 | 1.047 | 1.047 | -0.005 (-0.48%) | 80,392,020 |
| 23 May 2023 | CNY | 1.07 | 1.07 | 1.052 | 1.052 | 1.052 | -0.017 (-1.59%) | 84,757,700 |
| 22 May 2023 | CNY | 1.066 | 1.073 | 1.062 | 1.069 | 1.069 | +0.002 (+0.19%) | 56,856,100 |
| 19 May 2023 | CNY | 1.071 | 1.075 | 1.058 | 1.067 | 1.067 | -0.011 (-1.02%) | 69,718,500 |
| 18 May 2023 | CNY | 1.082 | 1.086 | 1.068 | 1.078 | 1.078 | 0.0 (0.0%) | 86,136,720 |
| 17 May 2023 | CNY | 1.082 | 1.087 | 1.073 | 1.078 | 1.078 | -0.009 (-0.83%) | 95,232,200 |
