| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2023 | CNY | 1.374 | 1.386 | 1.374 | 1.384 | 1.384 | +0.013 (+0.95%) | 63,934,900 |
| 20 Jun 2023 | CNY | 1.373 | 1.375 | 1.369 | 1.371 | 1.371 | -0.001 (-0.07%) | 46,148,500 |
| 19 Jun 2023 | CNY | 1.363 | 1.375 | 1.359 | 1.372 | 1.372 | -0.001 (-0.07%) | 76,389,600 |
| 16 Jun 2023 | CNY | 1.372 | 1.375 | 1.366 | 1.373 | 1.373 | +0.01 (+0.73%) | 102,021,853 |
| 15 Jun 2023 | CNY | 1.36 | 1.364 | 1.357 | 1.363 | 1.363 | +0.01 (+0.74%) | 115,528,624 |
| 14 Jun 2023 | CNY | 1.359 | 1.359 | 1.348 | 1.353 | 1.353 | +0.005 (+0.37%) | 68,586,400 |
| 13 Jun 2023 | CNY | 1.342 | 1.349 | 1.334 | 1.348 | 1.348 | +0.031 (+2.35%) | 79,914,495 |
| 12 Jun 2023 | CNY | 1.31 | 1.318 | 1.309 | 1.317 | 1.317 | +0.017 (+1.31%) | 45,994,594 |
| 9 Jun 2023 | CNY | 1.299 | 1.301 | 1.299 | 1.3 | 1.3 | +0.018 (+1.40%) | 90,383,800 |
| 8 Jun 2023 | CNY | 1.291 | 1.292 | 1.281 | 1.282 | 1.282 | -0.029 (-2.21%) | 112,331,800 |
| 7 Jun 2023 | CNY | 1.309 | 1.314 | 1.308 | 1.311 | 1.311 | +0.001 (+0.08%) | 70,376,832 |
| 6 Jun 2023 | CNY | 1.307 | 1.314 | 1.307 | 1.31 | 1.31 | +0.003 (+0.23%) | 70,902,800 |
| 5 Jun 2023 | CNY | 1.304 | 1.307 | 1.301 | 1.307 | 1.307 | +0.007 (+0.54%) | 55,691,714 |
| 2 Jun 2023 | CNY | 1.301 | 1.302 | 1.296 | 1.3 | 1.3 | +0.014 (+1.09%) | 99,832,900 |
| 1 Jun 2023 | CNY | 1.282 | 1.287 | 1.278 | 1.286 | 1.286 | -0.001 (-0.08%) | 65,566,900 |
| 31 May 2023 | CNY | 1.289 | 1.294 | 1.285 | 1.287 | 1.287 | -0.004 (-0.31%) | 64,175,400 |
| 30 May 2023 | CNY | 1.282 | 1.294 | 1.278 | 1.291 | 1.291 | +0.008 (+0.62%) | 161,487,500 |
| 29 May 2023 | CNY | 1.278 | 1.284 | 1.275 | 1.283 | 1.283 | +0.042 (+3.38%) | 94,693,300 |
| 26 May 2023 | CNY | 1.242 | 1.243 | 1.237 | 1.241 | 1.241 | +0.008 (+0.65%) | 55,303,700 |
| 25 May 2023 | CNY | 1.227 | 1.234 | 1.226 | 1.233 | 1.233 | +0.018 (+1.48%) | 101,879,975 |
| 24 May 2023 | CNY | 1.218 | 1.22 | 1.213 | 1.215 | 1.215 | -0.018 (-1.46%) | 72,642,800 |
| 23 May 2023 | CNY | 1.234 | 1.238 | 1.232 | 1.233 | 1.233 | +0.008 (+0.65%) | 53,193,600 |
| 22 May 2023 | CNY | 1.225 | 1.226 | 1.223 | 1.225 | 1.225 | -0.005 (-0.41%) | 38,992,400 |
| 19 May 2023 | CNY | 1.23 | 1.235 | 1.229 | 1.23 | 1.23 | +0.029 (+2.41%) | 159,262,700 |
| 18 May 2023 | CNY | 1.198 | 1.201 | 1.195 | 1.201 | 1.201 | +0.019 (+1.61%) | 58,003,300 |
| 17 May 2023 | CNY | 1.181 | 1.185 | 1.18 | 1.182 | 1.182 | +0.008 (+0.68%) | 30,756,200 |
| 16 May 2023 | CNY | 1.173 | 1.174 | 1.172 | 1.174 | 1.174 | +0.005 (+0.43%) | 23,352,600 |
| 15 May 2023 | CNY | 1.169 | 1.171 | 1.166 | 1.169 | 1.169 | -0.003 (-0.26%) | 31,766,100 |
| 12 May 2023 | CNY | 1.172 | 1.174 | 1.171 | 1.172 | 1.172 | +0.007 (+0.60%) | 35,209,800 |
| 11 May 2023 | CNY | 1.163 | 1.167 | 1.163 | 1.165 | 1.165 | +0.013 (+1.13%) | 51,691,096 |
