| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 1.236 | 1.239 | 1.228 | 1.235 | 1.235 | -0.001 (-0.08%) | 32,956,100 |
| 30 May 2023 | CNY | 1.219 | 1.237 | 1.218 | 1.236 | 1.236 | +0.016 (+1.31%) | 24,259,200 |
| 29 May 2023 | CNY | 1.215 | 1.228 | 1.215 | 1.22 | 1.22 | +0.006 (+0.49%) | 19,768,000 |
| 26 May 2023 | CNY | 1.206 | 1.217 | 1.201 | 1.214 | 1.214 | +0.006 (+0.50%) | 18,901,700 |
| 25 May 2023 | CNY | 1.206 | 1.213 | 1.193 | 1.208 | 1.208 | +0.002 (+0.17%) | 19,418,800 |
| 24 May 2023 | CNY | 1.221 | 1.221 | 1.206 | 1.206 | 1.206 | -0.021 (-1.71%) | 18,276,000 |
| 23 May 2023 | CNY | 1.245 | 1.245 | 1.227 | 1.227 | 1.227 | -0.018 (-1.45%) | 17,140,200 |
| 22 May 2023 | CNY | 1.248 | 1.25 | 1.238 | 1.245 | 1.245 | -0.002 (-0.16%) | 14,638,100 |
| 19 May 2023 | CNY | 1.246 | 1.251 | 1.239 | 1.247 | 1.247 | -0.004 (-0.32%) | 15,094,600 |
| 18 May 2023 | CNY | 1.245 | 1.258 | 1.245 | 1.251 | 1.251 | +0.009 (+0.72%) | 19,916,700 |
| 17 May 2023 | CNY | 1.235 | 1.246 | 1.234 | 1.242 | 1.242 | -0.003 (-0.24%) | 14,454,300 |
| 16 May 2023 | CNY | 1.258 | 1.258 | 1.24 | 1.245 | 1.245 | -0.012 (-0.95%) | 16,145,500 |
| 15 May 2023 | CNY | 1.25 | 1.259 | 1.231 | 1.257 | 1.257 | +0.007 (+0.56%) | 19,454,800 |
| 12 May 2023 | CNY | 1.267 | 1.273 | 1.248 | 1.25 | 1.25 | -0.017 (-1.34%) | 16,114,300 |
| 11 May 2023 | CNY | 1.276 | 1.278 | 1.266 | 1.267 | 1.267 | -0.009 (-0.71%) | 19,011,900 |
| 10 May 2023 | CNY | 1.276 | 1.289 | 1.268 | 1.276 | 1.276 | -0.013 (-1.01%) | 21,609,600 |
| 9 May 2023 | CNY | 1.307 | 1.315 | 1.288 | 1.289 | 1.289 | -0.018 (-1.38%) | 24,688,400 |
| 8 May 2023 | CNY | 1.28 | 1.309 | 1.28 | 1.307 | 1.307 | +0.033 (+2.59%) | 13,194,600 |
| 5 May 2023 | CNY | 1.285 | 1.288 | 1.27 | 1.274 | 1.274 | -0.011 (-0.86%) | 10,574,700 |
| 4 May 2023 | CNY | 1.285 | 1.285 | 1.267 | 1.285 | 1.285 | +0.001 (+0.08%) | 18,673,200 |
| 28 Apr 2023 | CNY | 1.264 | 1.285 | 1.261 | 1.284 | 1.284 | +0.026 (+2.07%) | 23,079,800 |
| 27 Apr 2023 | CNY | 1.254 | 1.264 | 1.252 | 1.258 | 1.258 | +0.004 (+0.32%) | 20,131,300 |
| 26 Apr 2023 | CNY | 1.271 | 1.272 | 1.25 | 1.254 | 1.254 | -0.018 (-1.42%) | 34,825,010 |
| 25 Apr 2023 | CNY | 1.286 | 1.289 | 1.26 | 1.272 | 1.272 | -0.017 (-1.32%) | 29,344,200 |
| 24 Apr 2023 | CNY | 1.29 | 1.303 | 1.28 | 1.289 | 1.289 | -0.006 (-0.46%) | 29,208,600 |
| 21 Apr 2023 | CNY | 1.334 | 1.335 | 1.292 | 1.295 | 1.295 | -0.035 (-2.63%) | 58,102,100 |
| 20 Apr 2023 | CNY | 1.319 | 1.334 | 1.313 | 1.33 | 1.33 | +0.011 (+0.83%) | 31,942,200 |
| 19 Apr 2023 | CNY | 1.341 | 1.341 | 1.317 | 1.319 | 1.319 | -0.017 (-1.27%) | 30,953,350 |
| 18 Apr 2023 | CNY | 1.33 | 1.336 | 1.316 | 1.336 | 1.336 | +0.01 (+0.75%) | 20,837,300 |
| 17 Apr 2023 | CNY | 1.317 | 1.329 | 1.31 | 1.326 | 1.326 | +0.009 (+0.68%) | 21,553,490 |
