| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2023 | CNY | 1.039 | 1.044 | 1.033 | 1.043 | 1.043 | +0.001 (+0.10%) | 33,026,500 |
| 25 May 2023 | CNY | 1.04 | 1.045 | 1.033 | 1.042 | 1.042 | -0.002 (-0.19%) | 37,762,700 |
| 24 May 2023 | CNY | 1.059 | 1.059 | 1.044 | 1.044 | 1.044 | -0.015 (-1.42%) | 24,666,900 |
| 23 May 2023 | CNY | 1.071 | 1.075 | 1.059 | 1.059 | 1.059 | -0.014 (-1.30%) | 27,539,200 |
| 22 May 2023 | CNY | 1.065 | 1.079 | 1.065 | 1.073 | 1.073 | +0.005 (+0.47%) | 24,462,200 |
| 19 May 2023 | CNY | 1.065 | 1.074 | 1.061 | 1.068 | 1.068 | -0.001 (-0.09%) | 20,606,500 |
| 18 May 2023 | CNY | 1.072 | 1.077 | 1.065 | 1.069 | 1.069 | -0.003 (-0.28%) | 23,111,400 |
| 17 May 2023 | CNY | 1.077 | 1.078 | 1.069 | 1.072 | 1.072 | -0.006 (-0.56%) | 23,621,755 |
| 16 May 2023 | CNY | 1.084 | 1.084 | 1.074 | 1.078 | 1.078 | -0.004 (-0.37%) | 24,370,400 |
| 15 May 2023 | CNY | 1.067 | 1.082 | 1.063 | 1.082 | 1.082 | +0.017 (+1.60%) | 22,345,400 |
| 12 May 2023 | CNY | 1.08 | 1.082 | 1.065 | 1.065 | 1.065 | -0.015 (-1.39%) | 18,833,300 |
| 11 May 2023 | CNY | 1.082 | 1.085 | 1.079 | 1.08 | 1.08 | -0.002 (-0.18%) | 25,411,300 |
| 10 May 2023 | CNY | 1.085 | 1.09 | 1.079 | 1.082 | 1.082 | -0.007 (-0.64%) | 21,278,600 |
| 9 May 2023 | CNY | 1.097 | 1.106 | 1.088 | 1.089 | 1.089 | -0.008 (-0.73%) | 23,863,400 |
| 8 May 2023 | CNY | 1.087 | 1.099 | 1.086 | 1.097 | 1.097 | +0.011 (+1.01%) | 25,509,200 |
| 5 May 2023 | CNY | 1.09 | 1.093 | 1.081 | 1.086 | 1.086 | -0.003 (-0.28%) | 16,792,700 |
| 4 May 2023 | CNY | 1.088 | 1.09 | 1.082 | 1.089 | 1.089 | +0.001 (+0.09%) | 24,339,400 |
| 28 Apr 2023 | CNY | 1.084 | 1.09 | 1.083 | 1.088 | 1.088 | +0.01 (+0.93%) | 21,790,500 |
| 27 Apr 2023 | CNY | 1.075 | 1.083 | 1.067 | 1.078 | 1.078 | +0.008 (+0.75%) | 32,746,000 |
| 26 Apr 2023 | CNY | 1.069 | 1.074 | 1.066 | 1.07 | 1.07 | -0.002 (-0.19%) | 24,202,800 |
| 25 Apr 2023 | CNY | 1.076 | 1.08 | 1.063 | 1.072 | 1.072 | -0.007 (-0.65%) | 37,588,000 |
| 24 Apr 2023 | CNY | 1.091 | 1.091 | 1.073 | 1.079 | 1.079 | -0.012 (-1.10%) | 21,138,600 |
| 21 Apr 2023 | CNY | 1.11 | 1.112 | 1.09 | 1.091 | 1.091 | -0.02 (-1.80%) | 25,302,211 |
| 20 Apr 2023 | CNY | 1.115 | 1.115 | 1.108 | 1.111 | 1.111 | -0.004 (-0.36%) | 24,745,800 |
| 19 Apr 2023 | CNY | 1.126 | 1.126 | 1.115 | 1.115 | 1.115 | -0.01 (-0.89%) | 25,749,100 |
| 18 Apr 2023 | CNY | 1.12 | 1.126 | 1.12 | 1.125 | 1.125 | +0.004 (+0.36%) | 27,908,900 |
| 17 Apr 2023 | CNY | 1.114 | 1.122 | 1.106 | 1.121 | 1.121 | +0.014 (+1.26%) | 21,312,000 |
| 14 Apr 2023 | CNY | 1.099 | 1.108 | 1.099 | 1.107 | 1.107 | +0.007 (+0.64%) | 20,298,600 |
| 13 Apr 2023 | CNY | 1.103 | 1.105 | 1.098 | 1.1 | 1.1 | -0.006 (-0.54%) | 31,990,000 |
| 12 Apr 2023 | CNY | 1.109 | 1.109 | 1.105 | 1.106 | 1.106 | -0.002 (-0.18%) | 27,051,500 |
