| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | CNY | 1.154 | 1.135 | 1.14 | 1.146 | 1.146 | +0.001 (+0.09%) | 6,589,300 |
| 29 May 2023 | CNY | 1.15 | 1.135 | 1.135 | 1.145 | 1.145 | +0.008 (+0.70%) | 6,181,800 |
| 26 May 2023 | CNY | 1.139 | 1.124 | 1.128 | 1.137 | 1.137 | +0.007 (+0.62%) | 7,163,400 |
| 25 May 2023 | CNY | 1.132 | 1.12 | 1.132 | 1.13 | 1.13 | -0.002 (-0.18%) | 9,265,200 |
| 24 May 2023 | CNY | 1.159 | 1.13 | 1.159 | 1.132 | 1.132 | -0.027 (-2.33%) | 6,854,000 |
| 23 May 2023 | CNY | 1.184 | 1.159 | 1.18 | 1.159 | 1.159 | -0.021 (-1.78%) | 7,911,500 |
| 22 May 2023 | CNY | 1.188 | 1.175 | 1.179 | 1.18 | 1.18 | +0.001 (+0.08%) | 6,593,500 |
| 19 May 2023 | CNY | 1.193 | 1.175 | 1.193 | 1.179 | 1.179 | -0.014 (-1.17%) | 7,860,900 |
| 18 May 2023 | CNY | 1.203 | 1.183 | 1.183 | 1.193 | 1.193 | +0.01 (+0.85%) | 8,029,100 |
| 17 May 2023 | CNY | 1.195 | 1.179 | 1.188 | 1.183 | 1.183 | -0.012 (-1.00%) | 6,006,600 |
| 16 May 2023 | CNY | 1.21 | 1.192 | 1.205 | 1.195 | 1.195 | -0.01 (-0.83%) | 11,202,600 |
| 15 May 2023 | CNY | 1.206 | 1.172 | 1.191 | 1.205 | 1.205 | +0.014 (+1.18%) | 9,748,300 |
| 12 May 2023 | CNY | 1.215 | 1.19 | 1.208 | 1.191 | 1.191 | -0.018 (-1.49%) | 10,005,900 |
| 11 May 2023 | CNY | 1.227 | 1.206 | 1.217 | 1.209 | 1.209 | -0.007 (-0.58%) | 7,111,100 |
| 10 May 2023 | CNY | 1.246 | 1.209 | 1.246 | 1.216 | 1.216 | -0.03 (-2.41%) | 9,307,100 |
| 9 May 2023 | CNY | 1.28 | 1.244 | 1.262 | 1.246 | 1.246 | -0.016 (-1.27%) | 11,155,200 |
| 8 May 2023 | CNY | 1.272 | 1.223 | 1.227 | 1.262 | 1.262 | +0.035 (+2.85%) | 13,338,100 |
| 5 May 2023 | CNY | 1.241 | 1.218 | 1.218 | 1.227 | 1.227 | +0.006 (+0.49%) | 11,140,100 |
| 4 May 2023 | CNY | 1.224 | 1.179 | 1.198 | 1.221 | 1.221 | +0.022 (+1.83%) | 9,522,000 |
| 28 Apr 2023 | CNY | 1.201 | 1.18 | 1.185 | 1.199 | 1.199 | +0.017 (+1.44%) | 9,610,800 |
| 27 Apr 2023 | CNY | 1.185 | 1.161 | 1.161 | 1.182 | 1.182 | +0.018 (+1.55%) | 7,427,900 |
| 26 Apr 2023 | CNY | 1.178 | 1.156 | 1.178 | 1.164 | 1.164 | -0.014 (-1.19%) | 9,650,200 |
| 25 Apr 2023 | CNY | 1.181 | 1.167 | 1.178 | 1.178 | 1.178 | +0.006 (+0.51%) | 7,845,800 |
| 24 Apr 2023 | CNY | 1.188 | 1.168 | 1.179 | 1.172 | 1.172 | -0.007 (-0.59%) | 9,515,800 |
| 21 Apr 2023 | CNY | 1.205 | 1.177 | 1.199 | 1.179 | 1.179 | -0.02 (-1.67%) | 8,155,100 |
| 20 Apr 2023 | CNY | 1.199 | 1.183 | 1.188 | 1.199 | 1.199 | +0.011 (+0.93%) | 8,361,000 |
| 19 Apr 2023 | CNY | 1.202 | 1.186 | 1.198 | 1.188 | 1.188 | -0.012 (-1%) | 7,353,600 |
| 18 Apr 2023 | CNY | 1.205 | 1.185 | 1.186 | 1.2 | 1.2 | +0.011 (+0.93%) | 9,115,760 |
| 17 Apr 2023 | CNY | 1.19 | 1.16 | 1.165 | 1.189 | 1.189 | +0.024 (+2.06%) | 9,177,360 |
| 14 Apr 2023 | CNY | 1.169 | 1.155 | 1.158 | 1.165 | 1.165 | +0.007 (+0.60%) | 6,875,000 |
