| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 0.522 | 0.522 | 0.516 | 0.52 | 0.52 | -0.005 (-0.95%) | 120,880,000 |
| 30 May 2023 | CNY | 0.519 | 0.525 | 0.512 | 0.525 | 0.525 | +0.012 (+2.34%) | 264,078,600 |
| 29 May 2023 | CNY | 0.508 | 0.516 | 0.508 | 0.513 | 0.513 | +0.01 (+1.99%) | 186,486,000 |
| 26 May 2023 | CNY | 0.493 | 0.503 | 0.49 | 0.503 | 0.503 | +0.008 (+1.62%) | 165,643,600 |
| 25 May 2023 | CNY | 0.5 | 0.504 | 0.488 | 0.495 | 0.495 | -0.008 (-1.59%) | 203,995,000 |
| 24 May 2023 | CNY | 0.51 | 0.511 | 0.501 | 0.503 | 0.503 | -0.008 (-1.57%) | 119,661,200 |
| 23 May 2023 | CNY | 0.516 | 0.517 | 0.511 | 0.511 | 0.511 | -0.006 (-1.16%) | 139,448,000 |
| 22 May 2023 | CNY | 0.513 | 0.518 | 0.512 | 0.517 | 0.517 | +0.004 (+0.78%) | 162,716,300 |
| 19 May 2023 | CNY | 0.519 | 0.519 | 0.512 | 0.513 | 0.513 | -0.008 (-1.54%) | 111,065,300 |
| 18 May 2023 | CNY | 0.517 | 0.523 | 0.516 | 0.521 | 0.521 | +0.003 (+0.58%) | 196,749,000 |
| 17 May 2023 | CNY | 0.519 | 0.52 | 0.516 | 0.518 | 0.518 | -0.002 (-0.38%) | 106,873,500 |
| 16 May 2023 | CNY | 0.537 | 0.539 | 0.519 | 0.52 | 0.52 | -0.017 (-3.17%) | 262,249,500 |
| 15 May 2023 | CNY | 0.535 | 0.538 | 0.527 | 0.537 | 0.537 | +0.001 (+0.19%) | 251,170,200 |
| 12 May 2023 | CNY | 0.537 | 0.539 | 0.533 | 0.536 | 0.536 | +0.002 (+0.37%) | 193,509,560 |
| 11 May 2023 | CNY | 0.534 | 0.538 | 0.531 | 0.534 | 0.534 | +0.002 (+0.38%) | 228,077,600 |
| 10 May 2023 | CNY | 0.523 | 0.537 | 0.523 | 0.532 | 0.532 | +0.004 (+0.76%) | 293,630,600 |
| 9 May 2023 | CNY | 0.542 | 0.543 | 0.527 | 0.528 | 0.528 | -0.019 (-3.47%) | 244,213,600 |
| 8 May 2023 | CNY | 0.538 | 0.548 | 0.537 | 0.547 | 0.547 | +0.02 (+3.80%) | 262,579,000 |
| 5 May 2023 | CNY | 0.52 | 0.537 | 0.52 | 0.527 | 0.527 | +0.006 (+1.15%) | 212,871,800 |
| 4 May 2023 | CNY | 0.522 | 0.526 | 0.514 | 0.521 | 0.521 | -0.01 (-1.88%) | 157,353,000 |
| 28 Apr 2023 | CNY | 0.519 | 0.532 | 0.519 | 0.531 | 0.531 | +0.01 (+1.92%) | 149,434,400 |
| 27 Apr 2023 | CNY | 0.531 | 0.532 | 0.521 | 0.521 | 0.521 | -0.008 (-1.51%) | 147,266,600 |
| 26 Apr 2023 | CNY | 0.535 | 0.537 | 0.525 | 0.529 | 0.529 | -0.007 (-1.31%) | 187,271,900 |
| 25 Apr 2023 | CNY | 0.537 | 0.542 | 0.528 | 0.536 | 0.536 | -0.005 (-0.92%) | 168,498,900 |
| 24 Apr 2023 | CNY | 0.537 | 0.546 | 0.535 | 0.541 | 0.541 | 0.0 (0.0%) | 170,055,900 |
| 21 Apr 2023 | CNY | 0.561 | 0.563 | 0.54 | 0.541 | 0.541 | -0.019 (-3.39%) | 256,535,900 |
| 20 Apr 2023 | CNY | 0.551 | 0.563 | 0.549 | 0.56 | 0.56 | +0.013 (+2.38%) | 405,991,200 |
| 19 Apr 2023 | CNY | 0.539 | 0.55 | 0.536 | 0.547 | 0.547 | +0.01 (+1.86%) | 298,590,100 |
| 18 Apr 2023 | CNY | 0.537 | 0.542 | 0.533 | 0.537 | 0.537 | +0.002 (+0.37%) | 183,224,600 |
| 17 Apr 2023 | CNY | 0.531 | 0.535 | 0.527 | 0.535 | 0.535 | +0.007 (+1.33%) | 169,979,400 |
