| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | CNY | 1.395 | 1.399 | 1.393 | 1.394 | 1.394 | +0.006 (+0.43%) | 110,818,499 |
| 22 May 2023 | CNY | 1.385 | 1.39 | 1.385 | 1.388 | 1.388 | -0.006 (-0.43%) | 125,997,900 |
| 19 May 2023 | CNY | 1.393 | 1.399 | 1.393 | 1.394 | 1.394 | +0.021 (+1.53%) | 349,971,700 |
| 18 May 2023 | CNY | 1.369 | 1.373 | 1.368 | 1.373 | 1.373 | +0.018 (+1.33%) | 91,898,580 |
| 17 May 2023 | CNY | 1.353 | 1.357 | 1.353 | 1.355 | 1.355 | +0.003 (+0.22%) | 75,127,100 |
| 16 May 2023 | CNY | 1.352 | 1.354 | 1.351 | 1.352 | 1.352 | -0.001 (-0.07%) | 58,143,831 |
| 15 May 2023 | CNY | 1.349 | 1.354 | 1.348 | 1.353 | 1.353 | 0.0 (0.0%) | 75,374,231 |
| 12 May 2023 | CNY | 1.354 | 1.355 | 1.352 | 1.353 | 1.353 | +0.001 (+0.07%) | 65,495,974 |
| 11 May 2023 | CNY | 1.351 | 1.354 | 1.351 | 1.352 | 1.352 | +0.007 (+0.52%) | 109,322,400 |
| 10 May 2023 | CNY | 1.343 | 1.345 | 1.341 | 1.345 | 1.345 | 0.0 (0.0%) | 69,583,219 |
| 9 May 2023 | CNY | 1.344 | 1.346 | 1.344 | 1.345 | 1.345 | +0.001 (+0.07%) | 72,154,199 |
| 8 May 2023 | CNY | 1.342 | 1.345 | 1.342 | 1.344 | 1.344 | +0.018 (+1.36%) | 84,738,304 |
| 5 May 2023 | CNY | 1.326 | 1.327 | 1.323 | 1.326 | 1.326 | -0.005 (-0.38%) | 66,773,192 |
| 4 May 2023 | CNY | 1.327 | 1.331 | 1.325 | 1.331 | 1.331 | -0.012 (-0.89%) | 119,671,400 |
| 28 Apr 2023 | CNY | 1.343 | 1.345 | 1.341 | 1.343 | 1.343 | +0.02 (+1.51%) | 123,677,426 |
| 27 Apr 2023 | CNY | 1.324 | 1.325 | 1.323 | 1.323 | 1.323 | -0.007 (-0.53%) | 79,109,000 |
| 26 Apr 2023 | CNY | 1.333 | 1.335 | 1.33 | 1.33 | 1.33 | -0.009 (-0.67%) | 116,187,600 |
| 25 Apr 2023 | CNY | 1.339 | 1.34 | 1.338 | 1.339 | 1.339 | +0.005 (+0.37%) | 58,312,358 |
| 24 Apr 2023 | CNY | 1.336 | 1.339 | 1.333 | 1.334 | 1.334 | -0.002 (-0.15%) | 82,994,400 |
| 21 Apr 2023 | CNY | 1.336 | 1.337 | 1.334 | 1.336 | 1.336 | -0.004 (-0.30%) | 59,406,000 |
| 20 Apr 2023 | CNY | 1.341 | 1.344 | 1.339 | 1.34 | 1.34 | -0.001 (-0.07%) | 86,588,500 |
| 19 Apr 2023 | CNY | 1.342 | 1.342 | 1.34 | 1.341 | 1.341 | 0.0 (0.0%) | 54,069,800 |
| 18 Apr 2023 | CNY | 1.34 | 1.343 | 1.34 | 1.341 | 1.341 | +0.002 (+0.15%) | 63,217,200 |
| 17 Apr 2023 | CNY | 1.339 | 1.341 | 1.337 | 1.339 | 1.339 | +0.007 (+0.53%) | 53,122,790 |
| 14 Apr 2023 | CNY | 1.338 | 1.339 | 1.331 | 1.332 | 1.332 | +0.007 (+0.53%) | 75,990,200 |
| 13 Apr 2023 | CNY | 1.323 | 1.326 | 1.321 | 1.325 | 1.325 | -0.005 (-0.38%) | 86,856,636 |
| 12 Apr 2023 | CNY | 1.332 | 1.332 | 1.329 | 1.33 | 1.33 | -0.002 (-0.15%) | 90,735,235 |
| 11 Apr 2023 | CNY | 1.331 | 1.332 | 1.33 | 1.332 | 1.332 | +0.007 (+0.53%) | 53,849,100 |
| 10 Apr 2023 | CNY | 1.326 | 1.329 | 1.324 | 1.325 | 1.325 | -0.001 (-0.08%) | 43,884,300 |
| 7 Apr 2023 | CNY | 1.326 | 1.327 | 1.324 | 1.326 | 1.326 | +0.005 (+0.38%) | 94,851,900 |
