| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 1.148 | 1.149 | 1.144 | 1.145 | 1.145 | +0.005 (+0.44%) | 56,084,400 |
| 25 May 2023 | CNY | 1.134 | 1.14 | 1.134 | 1.14 | 1.14 | +0.017 (+1.51%) | 89,742,500 |
| 24 May 2023 | CNY | 1.139 | 1.139 | 1.122 | 1.123 | 1.123 | -0.017 (-1.49%) | 72,933,600 |
| 23 May 2023 | CNY | 1.138 | 1.144 | 1.138 | 1.14 | 1.14 | +0.01 (+0.88%) | 121,410,700 |
| 22 May 2023 | CNY | 1.134 | 1.134 | 1.128 | 1.13 | 1.13 | -0.005 (-0.44%) | 26,125,500 |
| 19 May 2023 | CNY | 1.136 | 1.143 | 1.134 | 1.135 | 1.135 | +0.024 (+2.16%) | 60,128,600 |
| 18 May 2023 | CNY | 1.111 | 1.112 | 1.107 | 1.111 | 1.111 | +0.015 (+1.37%) | 73,446,500 |
| 17 May 2023 | CNY | 1.094 | 1.097 | 1.094 | 1.096 | 1.096 | +0.009 (+0.83%) | 54,832,800 |
| 16 May 2023 | CNY | 1.087 | 1.089 | 1.086 | 1.087 | 1.087 | +0.003 (+0.28%) | 19,391,200 |
| 15 May 2023 | CNY | 1.081 | 1.084 | 1.08 | 1.084 | 1.084 | -0.002 (-0.18%) | 100,635,899 |
| 12 May 2023 | CNY | 1.086 | 1.09 | 1.085 | 1.086 | 1.086 | +0.006 (+0.56%) | 27,649,800 |
| 11 May 2023 | CNY | 1.077 | 1.081 | 1.076 | 1.08 | 1.08 | +0.014 (+1.31%) | 128,856,900 |
| 10 May 2023 | CNY | 1.067 | 1.067 | 1.064 | 1.066 | 1.066 | -0.003 (-0.28%) | 85,597,900 |
| 9 May 2023 | CNY | 1.07 | 1.07 | 1.068 | 1.069 | 1.069 | +0.001 (+0.09%) | 31,803,900 |
| 8 May 2023 | CNY | 1.064 | 1.068 | 1.064 | 1.068 | 1.068 | +0.018 (+1.71%) | 56,478,600 |
| 5 May 2023 | CNY | 1.053 | 1.053 | 1.048 | 1.05 | 1.05 | -0.003 (-0.28%) | 25,856,700 |
| 4 May 2023 | CNY | 1.055 | 1.055 | 1.049 | 1.053 | 1.053 | -0.006 (-0.57%) | 119,240,500 |
| 28 Apr 2023 | CNY | 1.058 | 1.06 | 1.058 | 1.059 | 1.059 | +0.017 (+1.63%) | 223,779,800 |
| 27 Apr 2023 | CNY | 1.04 | 1.042 | 1.039 | 1.042 | 1.042 | +0.002 (+0.19%) | 265,169,700 |
| 26 Apr 2023 | CNY | 1.041 | 1.043 | 1.04 | 1.04 | 1.04 | -0.004 (-0.38%) | 127,556,100 |
| 25 Apr 2023 | CNY | 1.04 | 1.044 | 1.04 | 1.044 | 1.044 | +0.002 (+0.19%) | 42,355,900 |
| 24 Apr 2023 | CNY | 1.043 | 1.045 | 1.04 | 1.042 | 1.042 | -0.002 (-0.19%) | 55,555,700 |
| 21 Apr 2023 | CNY | 1.048 | 1.048 | 1.041 | 1.044 | 1.044 | -0.002 (-0.19%) | 43,609,900 |
| 20 Apr 2023 | CNY | 1.046 | 1.05 | 1.046 | 1.046 | 1.046 | 0.0 (0.0%) | 123,707,700 |
| 19 Apr 2023 | CNY | 1.049 | 1.049 | 1.046 | 1.046 | 1.046 | -0.003 (-0.29%) | 83,399,800 |
| 18 Apr 2023 | CNY | 1.047 | 1.051 | 1.046 | 1.049 | 1.049 | 0.0 (0.0%) | 28,682,800 |
| 17 Apr 2023 | CNY | 1.045 | 1.049 | 1.045 | 1.049 | 1.049 | +0.002 (+0.19%) | 56,147,600 |
| 14 Apr 2023 | CNY | 1.047 | 1.047 | 1.047 | 1.047 | 1.047 | -0.003 (-0.30%) | 86,938,600 |
| 13 Apr 2023 | CNY | 1.0501 | 1.0501 | 1.0501 | 1.0501 | 1.0501 | +0.018 (+1.69%) | 85,109,900 |
| 12 Apr 2023 | CNY | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | -0.014 (-1.38%) | 61,237,000 |
