| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2023 | CNY | 1.097 | 1.082 | 1.084 | 1.088 | 1.088 | +0.002 (+0.18%) | 15,693,100 |
| 31 May 2023 | CNY | 1.091 | 1.081 | 1.088 | 1.086 | 1.086 | -0.006 (-0.55%) | 15,146,100 |
| 30 May 2023 | CNY | 1.093 | 1.076 | 1.09 | 1.092 | 1.092 | +0.002 (+0.18%) | 12,790,600 |
| 29 May 2023 | CNY | 1.102 | 1.088 | 1.102 | 1.09 | 1.09 | -0.008 (-0.73%) | 15,391,000 |
| 26 May 2023 | CNY | 1.101 | 1.088 | 1.095 | 1.098 | 1.098 | +0.003 (+0.27%) | 14,920,300 |
| 25 May 2023 | CNY | 1.096 | 1.083 | 1.092 | 1.095 | 1.095 | +0.001 (+0.09%) | 14,890,800 |
| 24 May 2023 | CNY | 1.109 | 1.093 | 1.105 | 1.094 | 1.094 | -0.017 (-1.53%) | 17,186,200 |
| 23 May 2023 | CNY | 1.128 | 1.109 | 1.125 | 1.111 | 1.111 | -0.015 (-1.33%) | 14,891,400 |
| 22 May 2023 | CNY | 1.132 | 1.122 | 1.128 | 1.126 | 1.126 | -0.002 (-0.18%) | 17,479,800 |
| 19 May 2023 | CNY | 1.137 | 1.126 | 1.135 | 1.128 | 1.128 | -0.017 (-1.48%) | 14,736,500 |
| 18 May 2023 | CNY | 1.157 | 1.139 | 1.157 | 1.145 | 1.145 | -0.002 (-0.17%) | 15,344,900 |
| 17 May 2023 | CNY | 1.158 | 1.143 | 1.145 | 1.147 | 1.147 | -0.005 (-0.43%) | 14,866,200 |
| 16 May 2023 | CNY | 1.173 | 1.149 | 1.162 | 1.152 | 1.152 | -0.01 (-0.86%) | 13,759,500 |
| 15 May 2023 | CNY | 1.165 | 1.123 | 1.144 | 1.162 | 1.162 | +0.018 (+1.57%) | 14,570,600 |
| 12 May 2023 | CNY | 1.164 | 1.144 | 1.157 | 1.144 | 1.144 | -0.016 (-1.38%) | 14,916,600 |
| 11 May 2023 | CNY | 1.174 | 1.158 | 1.165 | 1.16 | 1.16 | +0.001 (+0.09%) | 14,885,200 |
| 10 May 2023 | CNY | 1.193 | 1.156 | 1.182 | 1.159 | 1.159 | -0.039 (-3.26%) | 20,093,100 |
| 9 May 2023 | CNY | 1.245 | 1.181 | 1.184 | 1.198 | 1.198 | +0.017 (+1.44%) | 26,300,000 |
| 8 May 2023 | CNY | 1.195 | 1.146 | 1.152 | 1.181 | 1.181 | +0.022 (+1.90%) | 24,267,900 |
| 5 May 2023 | CNY | 1.182 | 1.143 | 1.145 | 1.159 | 1.159 | +0.018 (+1.58%) | 23,898,900 |
| 4 May 2023 | CNY | 1.145 | 1.116 | 1.12 | 1.141 | 1.141 | +0.013 (+1.15%) | 21,896,300 |
| 28 Apr 2023 | CNY | 1.137 | 1.104 | 1.112 | 1.128 | 1.128 | +0.024 (+2.17%) | 26,477,100 |
| 27 Apr 2023 | CNY | 1.107 | 1.089 | 1.09 | 1.104 | 1.104 | +0.008 (+0.73%) | 18,209,000 |
| 26 Apr 2023 | CNY | 1.102 | 1.09 | 1.102 | 1.096 | 1.096 | -0.006 (-0.54%) | 19,089,400 |
| 25 Apr 2023 | CNY | 1.106 | 1.089 | 1.097 | 1.102 | 1.102 | +0.005 (+0.46%) | 20,995,700 |
| 24 Apr 2023 | CNY | 1.115 | 1.09 | 1.115 | 1.097 | 1.097 | -0.018 (-1.61%) | 21,658,600 |
| 21 Apr 2023 | CNY | 1.156 | 1.112 | 1.156 | 1.115 | 1.115 | -0.042 (-3.63%) | 22,953,400 |
| 20 Apr 2023 | CNY | 1.157 | 1.142 | 1.149 | 1.157 | 1.157 | +0.006 (+0.52%) | 19,383,600 |
| 19 Apr 2023 | CNY | 1.168 | 1.15 | 1.168 | 1.151 | 1.151 | -0.018 (-1.54%) | 14,518,100 |
| 18 Apr 2023 | CNY | 1.184 | 1.165 | 1.174 | 1.169 | 1.169 | -0.005 (-0.43%) | 18,648,600 |
