| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | CNY | 1.218 | 1.236 | 1.21 | 1.216 | 1.216 | +0.006 (+0.50%) | 47,423,400 |
| 24 May 2023 | CNY | 1.208 | 1.257 | 1.201 | 1.21 | 1.21 | -0.015 (-1.22%) | 84,871,147 |
| 23 May 2023 | CNY | 1.323 | 1.337 | 1.216 | 1.225 | 1.225 | -0.099 (-7.48%) | 115,874,300 |
| 22 May 2023 | CNY | 1.435 | 1.44 | 1.322 | 1.324 | 1.324 | -0.145 (-9.87%) | 83,759,400 |
| 19 May 2023 | CNY | 1.347 | 1.469 | 1.347 | 1.469 | 1.469 | +0.134 (+10.04%) | 59,316,760 |
| 18 May 2023 | CNY | 1.276 | 1.35 | 1.276 | 1.335 | 1.335 | +0.076 (+6.04%) | 27,634,900 |
| 17 May 2023 | CNY | 1.25 | 1.269 | 1.232 | 1.259 | 1.259 | +0.034 (+2.78%) | 13,298,450 |
| 16 May 2023 | CNY | 1.199 | 1.279 | 1.199 | 1.225 | 1.225 | +0.027 (+2.25%) | 11,881,950 |
| 15 May 2023 | CNY | 1.183 | 1.214 | 1.169 | 1.198 | 1.198 | +0.019 (+1.61%) | 6,930,121 |
| 12 May 2023 | CNY | 1.16 | 1.18 | 1.159 | 1.179 | 1.179 | +0.029 (+2.52%) | 12,371,000 |
| 11 May 2023 | CNY | 1.146 | 1.154 | 1.146 | 1.15 | 1.15 | +0.005 (+0.44%) | 5,479,700 |
| 10 May 2023 | CNY | 1.145 | 1.15 | 1.143 | 1.145 | 1.145 | -0.007 (-0.61%) | 5,423,600 |
| 9 May 2023 | CNY | 1.146 | 1.153 | 1.144 | 1.152 | 1.152 | +0.011 (+0.96%) | 8,578,900 |
| 8 May 2023 | CNY | 1.158 | 1.16 | 1.141 | 1.141 | 1.141 | -0.011 (-0.95%) | 3,799,200 |
| 5 May 2023 | CNY | 1.156 | 1.16 | 1.147 | 1.152 | 1.152 | +0.002 (+0.17%) | 4,386,300 |
| 4 May 2023 | CNY | 1.142 | 1.154 | 1.134 | 1.15 | 1.15 | +0.008 (+0.70%) | 11,519,500 |
| 28 Apr 2023 | CNY | 1.138 | 1.146 | 1.13 | 1.142 | 1.142 | +0.011 (+0.97%) | 11,493,812 |
| 27 Apr 2023 | CNY | 1.128 | 1.133 | 1.119 | 1.131 | 1.131 | +0.004 (+0.35%) | 10,862,000 |
| 26 Apr 2023 | CNY | 1.128 | 1.139 | 1.126 | 1.127 | 1.127 | -0.001 (-0.09%) | 5,424,500 |
| 25 Apr 2023 | CNY | 1.127 | 1.133 | 1.127 | 1.128 | 1.128 | +0.002 (+0.18%) | 2,531,800 |
| 24 Apr 2023 | CNY | 1.131 | 1.131 | 1.125 | 1.126 | 1.126 | 0.0 (0.0%) | 1,790,600 |
| 21 Apr 2023 | CNY | 1.129 | 1.13 | 1.123 | 1.126 | 1.126 | +0.002 (+0.18%) | 4,554,200 |
| 20 Apr 2023 | CNY | 1.125 | 1.129 | 1.122 | 1.124 | 1.124 | 0.0 (0.0%) | 5,825,300 |
| 19 Apr 2023 | CNY | 1.125 | 1.129 | 1.123 | 1.124 | 1.124 | -0.009 (-0.79%) | 5,712,300 |
| 18 Apr 2023 | CNY | 1.128 | 1.133 | 1.124 | 1.133 | 1.133 | +0.011 (+0.98%) | 9,185,300 |
| 17 Apr 2023 | CNY | 1.129 | 1.129 | 1.119 | 1.122 | 1.122 | -0.007 (-0.62%) | 4,518,200 |
| 14 Apr 2023 | CNY | 1.123 | 1.133 | 1.117 | 1.129 | 1.129 | +0.018 (+1.62%) | 5,296,900 |
| 13 Apr 2023 | CNY | 1.106 | 1.112 | 1.105 | 1.111 | 1.111 | +0.005 (+0.45%) | 3,818,700 |
| 12 Apr 2023 | CNY | 1.11 | 1.11 | 1.106 | 1.106 | 1.106 | +0.001 (+0.09%) | 3,418,800 |
| 11 Apr 2023 | CNY | 1.106 | 1.108 | 1.1 | 1.105 | 1.105 | +0.006 (+0.55%) | 6,152,000 |
