| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 1.432 | 1.434 | 1.424 | 1.431 | 1.431 | -0.001 (-0.07%) | 72,379,200 |
| 28 Jun 2023 | CNY | 1.424 | 1.432 | 1.417 | 1.432 | 1.432 | +0.009 (+0.63%) | 92,034,600 |
| 27 Jun 2023 | CNY | 1.4 | 1.425 | 1.398 | 1.423 | 1.423 | +0.023 (+1.64%) | 77,791,800 |
| 26 Jun 2023 | CNY | 1.413 | 1.413 | 1.395 | 1.4 | 1.4 | -0.017 (-1.20%) | 77,580,900 |
| 21 Jun 2023 | CNY | 1.426 | 1.431 | 1.416 | 1.417 | 1.417 | -0.01 (-0.70%) | 70,400,600 |
| 20 Jun 2023 | CNY | 1.437 | 1.438 | 1.426 | 1.427 | 1.427 | -0.011 (-0.76%) | 68,281,100 |
| 19 Jun 2023 | CNY | 1.455 | 1.455 | 1.434 | 1.438 | 1.438 | -0.018 (-1.24%) | 105,071,556 |
| 16 Jun 2023 | CNY | 1.462 | 1.462 | 1.453 | 1.456 | 1.456 | -0.037 (-2.48%) | 91,952,100 |
| 15 Jun 2023 | CNY | 1.491 | 1.494 | 1.485 | 1.493 | 1.493 | +0.003 (+0.20%) | 70,158,100 |
| 14 Jun 2023 | CNY | 1.497 | 1.504 | 1.489 | 1.49 | 1.49 | -0.006 (-0.40%) | 72,054,400 |
| 13 Jun 2023 | CNY | 1.499 | 1.503 | 1.492 | 1.496 | 1.496 | -0.004 (-0.27%) | 60,518,900 |
| 12 Jun 2023 | CNY | 1.508 | 1.508 | 1.497 | 1.5 | 1.5 | -0.008 (-0.53%) | 68,391,400 |
| 9 Jun 2023 | CNY | 1.512 | 1.514 | 1.503 | 1.508 | 1.508 | -0.004 (-0.26%) | 75,307,600 |
| 8 Jun 2023 | CNY | 1.494 | 1.512 | 1.487 | 1.512 | 1.512 | +0.018 (+1.20%) | 101,417,400 |
| 7 Jun 2023 | CNY | 1.482 | 1.498 | 1.482 | 1.494 | 1.494 | +0.01 (+0.67%) | 76,828,990 |
| 6 Jun 2023 | CNY | 1.493 | 1.506 | 1.48 | 1.484 | 1.484 | -0.01 (-0.67%) | 111,195,800 |
| 5 Jun 2023 | CNY | 1.486 | 1.496 | 1.481 | 1.494 | 1.494 | +0.007 (+0.47%) | 73,662,300 |
| 2 Jun 2023 | CNY | 1.48 | 1.488 | 1.479 | 1.487 | 1.487 | +0.009 (+0.61%) | 87,024,400 |
| 1 Jun 2023 | CNY | 1.482 | 1.489 | 1.472 | 1.478 | 1.478 | -0.004 (-0.27%) | 80,690,200 |
| 31 May 2023 | CNY | 1.491 | 1.493 | 1.477 | 1.482 | 1.482 | -0.011 (-0.74%) | 73,088,100 |
| 30 May 2023 | CNY | 1.493 | 1.498 | 1.477 | 1.493 | 1.493 | -0.003 (-0.20%) | 71,672,990 |
| 29 May 2023 | CNY | 1.488 | 1.502 | 1.48 | 1.496 | 1.496 | +0.012 (+0.81%) | 74,293,500 |
| 26 May 2023 | CNY | 1.471 | 1.485 | 1.463 | 1.484 | 1.484 | +0.012 (+0.82%) | 63,372,200 |
| 25 May 2023 | CNY | 1.477 | 1.48 | 1.456 | 1.472 | 1.472 | -0.007 (-0.47%) | 64,247,100 |
| 24 May 2023 | CNY | 1.498 | 1.498 | 1.473 | 1.479 | 1.479 | -0.021 (-1.40%) | 83,332,500 |
| 23 May 2023 | CNY | 1.522 | 1.522 | 1.498 | 1.5 | 1.5 | -0.019 (-1.25%) | 60,731,400 |
| 22 May 2023 | CNY | 1.516 | 1.525 | 1.51 | 1.519 | 1.519 | 0.0 (0.0%) | 63,578,600 |
| 19 May 2023 | CNY | 1.534 | 1.534 | 1.514 | 1.519 | 1.519 | -0.018 (-1.17%) | 74,345,100 |
| 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 |
