| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 1.525 | 1.545 | 1.525 | 1.537 | 1.537 | +0.01 (+0.65%) | 58,422,800 |
| 17 May 2023 | CNY | 1.532 | 1.535 | 1.521 | 1.527 | 1.527 | -0.005 (-0.33%) | 63,744,600 |
| 16 May 2023 | CNY | 1.539 | 1.549 | 1.529 | 1.532 | 1.532 | -0.009 (-0.58%) | 67,832,700 |
| 15 May 2023 | CNY | 1.542 | 1.543 | 1.512 | 1.541 | 1.541 | 0.0 (0.0%) | 96,635,100 |
| 12 May 2023 | CNY | 1.554 | 1.563 | 1.54 | 1.541 | 1.541 | -0.014 (-0.90%) | 55,985,500 |
| 11 May 2023 | CNY | 1.555 | 1.563 | 1.545 | 1.555 | 1.555 | +0.004 (+0.26%) | 73,326,100 |
| 10 May 2023 | CNY | 1.578 | 1.582 | 1.545 | 1.551 | 1.551 | -0.032 (-2.02%) | 217,524,400 |
| 9 May 2023 | CNY | 1.597 | 1.617 | 1.58 | 1.583 | 1.583 | -0.014 (-0.88%) | 232,836,900 |
| 8 May 2023 | CNY | 1.564 | 1.601 | 1.561 | 1.597 | 1.597 | +0.033 (+2.11%) | 131,747,900 |
| 5 May 2023 | CNY | 1.559 | 1.572 | 1.548 | 1.564 | 1.564 | +0.005 (+0.32%) | 116,285,400 |
| 4 May 2023 | CNY | 1.524 | 1.563 | 1.52 | 1.559 | 1.559 | +0.024 (+1.56%) | 83,481,700 |
| 28 Apr 2023 | CNY | 1.51 | 1.536 | 1.507 | 1.535 | 1.535 | +0.025 (+1.66%) | 132,668,400 |
| 27 Apr 2023 | CNY | 1.504 | 1.515 | 1.499 | 1.51 | 1.51 | +0.003 (+0.20%) | 67,955,500 |
| 26 Apr 2023 | CNY | 1.5 | 1.511 | 1.487 | 1.507 | 1.507 | +0.003 (+0.20%) | 70,337,210 |
| 25 Apr 2023 | CNY | 1.499 | 1.508 | 1.483 | 1.504 | 1.504 | +0.005 (+0.33%) | 73,475,200 |
| 24 Apr 2023 | CNY | 1.501 | 1.507 | 1.492 | 1.499 | 1.499 | -0.003 (-0.20%) | 75,573,300 |
| 21 Apr 2023 | CNY | 1.516 | 1.525 | 1.499 | 1.502 | 1.502 | -0.016 (-1.05%) | 71,975,500 |
| 20 Apr 2023 | CNY | 1.513 | 1.518 | 1.5 | 1.518 | 1.518 | +0.005 (+0.33%) | 105,602,500 |
| 19 Apr 2023 | CNY | 1.515 | 1.519 | 1.511 | 1.513 | 1.513 | -0.002 (-0.13%) | 56,260,900 |
| 18 Apr 2023 | CNY | 1.512 | 1.518 | 1.504 | 1.515 | 1.515 | +0.003 (+0.20%) | 58,287,100 |
| 17 Apr 2023 | CNY | 1.487 | 1.513 | 1.485 | 1.512 | 1.512 | +0.024 (+1.61%) | 86,781,600 |
| 14 Apr 2023 | CNY | 1.493 | 1.495 | 1.48 | 1.488 | 1.488 | -0.006 (-0.40%) | 118,517,300 |
| 13 Apr 2023 | CNY | 1.492 | 1.496 | 1.488 | 1.494 | 1.494 | -0.001 (-0.07%) | 56,596,000 |
| 12 Apr 2023 | CNY | 1.478 | 1.495 | 1.478 | 1.495 | 1.495 | +0.018 (+1.22%) | 49,653,500 |
| 11 Apr 2023 | CNY | 1.469 | 1.478 | 1.464 | 1.477 | 1.477 | +0.007 (+0.48%) | 51,892,924 |
| 10 Apr 2023 | CNY | 1.469 | 1.47 | 1.464 | 1.47 | 1.47 | +0.003 (+0.20%) | 56,962,200 |
| 7 Apr 2023 | CNY | 1.463 | 1.471 | 1.461 | 1.467 | 1.467 | +0.001 (+0.07%) | 55,753,100 |
| 6 Apr 2023 | CNY | 1.468 | 1.469 | 1.458 | 1.466 | 1.466 | -0.001 (-0.07%) | 75,971,600 |
| 4 Apr 2023 | CNY | 1.467 | 1.471 | 1.461 | 1.467 | 1.467 | -0.002 (-0.14%) | 64,872,756 |
| 3 Apr 2023 | CNY | 1.46 | 1.47 | 1.457 | 1.469 | 1.469 | +0.009 (+0.62%) | 61,716,900 |
