| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 1.201 | 1.212 | 1.199 | 1.21 | 1.21 | +0.016 (+1.34%) | 12,775,530 |
| 17 May 2023 | CNY | 1.188 | 1.198 | 1.188 | 1.194 | 1.194 | +0.005 (+0.42%) | 9,970,400 |
| 16 May 2023 | CNY | 1.19 | 1.193 | 1.187 | 1.189 | 1.189 | -0.006 (-0.50%) | 4,337,900 |
| 15 May 2023 | CNY | 1.192 | 1.196 | 1.188 | 1.195 | 1.195 | +0.002 (+0.17%) | 8,745,200 |
| 12 May 2023 | CNY | 1.194 | 1.194 | 1.19 | 1.193 | 1.193 | -0.006 (-0.50%) | 5,519,400 |
| 11 May 2023 | CNY | 1.201 | 1.203 | 1.197 | 1.199 | 1.199 | -0.004 (-0.33%) | 5,539,160 |
| 10 May 2023 | CNY | 1.199 | 1.204 | 1.197 | 1.203 | 1.203 | +0.004 (+0.33%) | 4,947,330 |
| 9 May 2023 | CNY | 1.205 | 1.205 | 1.198 | 1.199 | 1.199 | -0.007 (-0.58%) | 9,873,100 |
| 8 May 2023 | CNY | 1.205 | 1.207 | 1.203 | 1.206 | 1.206 | +0.013 (+1.09%) | 7,846,300 |
| 5 May 2023 | CNY | 1.196 | 1.196 | 1.192 | 1.193 | 1.193 | -0.003 (-0.25%) | 7,478,000 |
| 4 May 2023 | CNY | 1.203 | 1.204 | 1.193 | 1.196 | 1.196 | -0.012 (-0.99%) | 11,806,812 |
| 28 Apr 2023 | CNY | 1.202 | 1.209 | 1.202 | 1.208 | 1.208 | +0.01 (+0.83%) | 9,171,748 |
| 27 Apr 2023 | CNY | 1.198 | 1.202 | 1.195 | 1.198 | 1.198 | -0.002 (-0.17%) | 3,512,800 |
| 26 Apr 2023 | CNY | 1.207 | 1.207 | 1.196 | 1.2 | 1.2 | -0.006 (-0.50%) | 9,977,600 |
| 25 Apr 2023 | CNY | 1.201 | 1.206 | 1.2 | 1.206 | 1.206 | +0.013 (+1.09%) | 9,037,600 |
| 24 Apr 2023 | CNY | 1.19 | 1.196 | 1.19 | 1.193 | 1.193 | +0.01 (+0.85%) | 7,120,200 |
| 21 Apr 2023 | CNY | 1.188 | 1.193 | 1.181 | 1.183 | 1.183 | -0.011 (-0.92%) | 7,459,410 |
| 20 Apr 2023 | CNY | 1.193 | 1.196 | 1.191 | 1.194 | 1.194 | +0.001 (+0.08%) | 5,723,200 |
| 19 Apr 2023 | CNY | 1.19 | 1.193 | 1.189 | 1.193 | 1.193 | +0.006 (+0.51%) | 4,308,800 |
| 18 Apr 2023 | CNY | 1.186 | 1.188 | 1.182 | 1.187 | 1.187 | -0.003 (-0.25%) | 4,375,820 |
| 17 Apr 2023 | CNY | 1.197 | 1.197 | 1.189 | 1.19 | 1.19 | 0.0 (0.0%) | 7,536,590 |
| 14 Apr 2023 | CNY | 1.187 | 1.195 | 1.187 | 1.19 | 1.19 | +0.01 (+0.85%) | 6,177,400 |
| 13 Apr 2023 | CNY | 1.172 | 1.182 | 1.172 | 1.18 | 1.18 | +0.008 (+0.68%) | 11,106,800 |
| 12 Apr 2023 | CNY | 1.17 | 1.173 | 1.169 | 1.172 | 1.172 | -0.001 (-0.09%) | 5,248,500 |
| 11 Apr 2023 | CNY | 1.166 | 1.174 | 1.166 | 1.173 | 1.173 | +0.011 (+0.95%) | 6,999,200 |
| 10 Apr 2023 | CNY | 1.167 | 1.167 | 1.161 | 1.162 | 1.162 | -0.005 (-0.43%) | 6,721,200 |
| 7 Apr 2023 | CNY | 1.168 | 1.171 | 1.162 | 1.167 | 1.167 | +0.005 (+0.43%) | 7,167,500 |
| 6 Apr 2023 | CNY | 1.157 | 1.163 | 1.153 | 1.162 | 1.162 | -0.005 (-0.43%) | 5,495,000 |
| 4 Apr 2023 | CNY | 1.16 | 1.169 | 1.159 | 1.167 | 1.167 | +0.011 (+0.95%) | 9,125,100 |
| 3 Apr 2023 | CNY | 1.161 | 1.161 | 1.154 | 1.156 | 1.156 | +0.001 (+0.09%) | 8,982,000 |
