| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 0.395 | 0.395 | 0.386 | 0.387 | 0.387 | -0.012 (-3.01%) | 4,688,581,600 |
| 30 May 2023 | CNY | 0.394 | 0.399 | 0.39 | 0.399 | 0.399 | +0.006 (+1.53%) | 4,942,364,890 |
| 29 May 2023 | CNY | 0.404 | 0.404 | 0.391 | 0.393 | 0.393 | -0.005 (-1.26%) | 4,947,353,680 |
| 26 May 2023 | CNY | 0.398 | 0.399 | 0.395 | 0.398 | 0.398 | -0.001 (-0.25%) | 1,264,662,000 |
| 25 May 2023 | CNY | 0.406 | 0.407 | 0.397 | 0.399 | 0.399 | -0.01 (-2.44%) | 4,965,131,750 |
| 24 May 2023 | CNY | 0.411 | 0.413 | 0.408 | 0.409 | 0.409 | -0.005 (-1.21%) | 3,628,617,100 |
| 23 May 2023 | CNY | 0.42 | 0.423 | 0.413 | 0.414 | 0.414 | -0.005 (-1.19%) | 3,001,269,400 |
| 22 May 2023 | CNY | 0.41 | 0.42 | 0.407 | 0.419 | 0.419 | +0.01 (+2.44%) | 5,586,172,090 |
| 19 May 2023 | CNY | 0.412 | 0.413 | 0.408 | 0.409 | 0.409 | -0.008 (-1.92%) | 3,555,987,290 |
| 18 May 2023 | CNY | 0.419 | 0.42 | 0.414 | 0.417 | 0.417 | -0.001 (-0.24%) | 3,564,882,880 |
| 17 May 2023 | CNY | 0.421 | 0.424 | 0.416 | 0.418 | 0.418 | 0.0 (0.0%) | 3,387,288,880 |
| 16 May 2023 | CNY | 0.421 | 0.422 | 0.417 | 0.418 | 0.418 | +0.003 (+0.72%) | 3,136,778,480 |
| 15 May 2023 | CNY | 0.405 | 0.418 | 0.404 | 0.415 | 0.415 | +0.007 (+1.72%) | 5,745,803,600 |
| 12 May 2023 | CNY | 0.41 | 0.413 | 0.407 | 0.408 | 0.408 | +0.006 (+1.49%) | 4,891,754,480 |
| 11 May 2023 | CNY | 0.408 | 0.409 | 0.4 | 0.402 | 0.402 | -0.003 (-0.74%) | 2,878,507,450 |
| 10 May 2023 | CNY | 0.405 | 0.406 | 0.4 | 0.405 | 0.405 | +0.001 (+0.25%) | 2,961,677,830 |
| 9 May 2023 | CNY | 0.413 | 0.414 | 0.403 | 0.404 | 0.404 | -0.01 (-2.42%) | 3,144,241,850 |
| 8 May 2023 | CNY | 0.417 | 0.419 | 0.412 | 0.414 | 0.414 | -0.002 (-0.48%) | 3,996,540,030 |
| 5 May 2023 | CNY | 0.414 | 0.418 | 0.412 | 0.416 | 0.416 | +0.007 (+1.71%) | 5,090,937,300 |
| 4 May 2023 | CNY | 0.41 | 0.415 | 0.407 | 0.409 | 0.409 | -0.007 (-1.68%) | 4,397,788,360 |
| 28 Apr 2023 | CNY | 0.412 | 0.42 | 0.412 | 0.416 | 0.416 | +0.007 (+1.71%) | 4,427,731,870 |
| 27 Apr 2023 | CNY | 0.411 | 0.412 | 0.407 | 0.409 | 0.409 | -0.004 (-0.97%) | 3,817,455,300 |
| 26 Apr 2023 | CNY | 0.405 | 0.417 | 0.404 | 0.413 | 0.413 | +0.005 (+1.23%) | 6,781,675,740 |
| 25 Apr 2023 | CNY | 0.414 | 0.414 | 0.401 | 0.408 | 0.408 | -0.006 (-1.45%) | 6,463,680,000 |
| 24 Apr 2023 | CNY | 0.417 | 0.423 | 0.412 | 0.414 | 0.414 | -0.003 (-0.72%) | 3,440,397,700 |
| 21 Apr 2023 | CNY | 0.426 | 0.427 | 0.416 | 0.417 | 0.417 | -0.012 (-2.80%) | 4,493,507,770 |
| 20 Apr 2023 | CNY | 0.429 | 0.432 | 0.427 | 0.429 | 0.429 | -0.001 (-0.23%) | 3,757,224,600 |
| 19 Apr 2023 | CNY | 0.436 | 0.436 | 0.429 | 0.43 | 0.43 | -0.006 (-1.38%) | 3,830,369,460 |
| 18 Apr 2023 | CNY | 0.437 | 0.439 | 0.434 | 0.436 | 0.436 | -0.003 (-0.68%) | 4,434,280,600 |
| 17 Apr 2023 | CNY | 0.43 | 0.44 | 0.429 | 0.439 | 0.439 | +0.006 (+1.39%) | 6,011,673,700 |
