| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | CNY | 1.079 | 1.062 | 1.068 | 1.078 | 1.078 | +0.011 (+1.03%) | 47,400,000 |
| 29 May 2023 | CNY | 1.099 | 1.063 | 1.093 | 1.067 | 1.067 | -0.022 (-2.02%) | 33,793,000 |
| 26 May 2023 | CNY | 1.092 | 1.073 | 1.087 | 1.089 | 1.089 | -0.003 (-0.27%) | 3,266,700 |
| 25 May 2023 | CNY | 1.122 | 1.085 | 1.111 | 1.092 | 1.092 | -0.025 (-2.24%) | 43,583,500 |
| 24 May 2023 | CNY | 1.129 | 1.117 | 1.127 | 1.117 | 1.117 | -0.014 (-1.24%) | 31,326,300 |
| 23 May 2023 | CNY | 1.157 | 1.13 | 1.154 | 1.131 | 1.131 | -0.019 (-1.65%) | 32,709,100 |
| 22 May 2023 | CNY | 1.152 | 1.121 | 1.127 | 1.15 | 1.15 | +0.022 (+1.95%) | 50,734,900 |
| 19 May 2023 | CNY | 1.138 | 1.119 | 1.123 | 1.128 | 1.128 | +0.001 (+0.09%) | 35,312,000 |
| 18 May 2023 | CNY | 1.139 | 1.122 | 1.136 | 1.127 | 1.127 | -0.01 (-0.88%) | 29,223,900 |
| 17 May 2023 | CNY | 1.149 | 1.134 | 1.146 | 1.137 | 1.137 | -0.007 (-0.61%) | 36,074,700 |
| 16 May 2023 | CNY | 1.158 | 1.142 | 1.158 | 1.144 | 1.144 | +0.001 (+0.09%) | 18,566,000 |
| 15 May 2023 | CNY | 1.15 | 1.117 | 1.118 | 1.143 | 1.143 | +0.024 (+2.14%) | 49,587,500 |
| 12 May 2023 | CNY | 1.132 | 1.117 | 1.121 | 1.119 | 1.119 | +0.009 (+0.81%) | 32,974,900 |
| 11 May 2023 | CNY | 1.13 | 1.109 | 1.117 | 1.11 | 1.11 | -0.007 (-0.63%) | 36,698,900 |
| 10 May 2023 | CNY | 1.12 | 1.083 | 1.117 | 1.117 | 1.117 | 0.0 (0.0%) | 22,883,600 |
| 9 May 2023 | CNY | 1.141 | 1.112 | 1.141 | 1.117 | 1.117 | -0.024 (-2.10%) | 20,548,400 |
| 8 May 2023 | CNY | 1.154 | 1.136 | 1.145 | 1.141 | 1.141 | +0.003 (+0.26%) | 23,216,200 |
| 5 May 2023 | CNY | 1.148 | 1.132 | 1.134 | 1.138 | 1.138 | +0.009 (+0.80%) | 28,932,900 |
| 4 May 2023 | CNY | 1.145 | 1.125 | 1.145 | 1.129 | 1.129 | -0.018 (-1.57%) | 39,109,300 |
| 28 Apr 2023 | CNY | 1.154 | 1.138 | 1.138 | 1.147 | 1.147 | +0.012 (+1.06%) | 26,926,400 |
| 27 Apr 2023 | CNY | 1.141 | 1.128 | 1.141 | 1.135 | 1.135 | -0.005 (-0.44%) | 53,997,500 |
| 26 Apr 2023 | CNY | 1.149 | 1.114 | 1.114 | 1.14 | 1.14 | +0.026 (+2.33%) | 57,106,900 |
| 25 Apr 2023 | CNY | 1.139 | 1.11 | 1.135 | 1.114 | 1.114 | -0.021 (-1.85%) | 58,866,100 |
| 24 Apr 2023 | CNY | 1.159 | 1.129 | 1.154 | 1.135 | 1.135 | -0.019 (-1.65%) | 44,081,700 |
| 21 Apr 2023 | CNY | 1.171 | 1.153 | 1.171 | 1.154 | 1.154 | -0.017 (-1.45%) | 40,177,500 |
| 20 Apr 2023 | CNY | 1.18 | 1.166 | 1.173 | 1.171 | 1.171 | -0.002 (-0.17%) | 34,103,400 |
| 19 Apr 2023 | CNY | 1.182 | 1.168 | 1.18 | 1.173 | 1.173 | -0.007 (-0.59%) | 27,876,500 |
| 18 Apr 2023 | CNY | 1.212 | 1.178 | 1.21 | 1.18 | 1.18 | -0.014 (-1.17%) | 35,061,100 |
| 17 Apr 2023 | CNY | 1.195 | 1.164 | 1.164 | 1.194 | 1.194 | +0.024 (+2.05%) | 44,913,200 |
| 14 Apr 2023 | CNY | 1.181 | 1.163 | 1.171 | 1.17 | 1.17 | +0.009 (+0.78%) | 19,338,800 |
