| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2023 | CNY | 0.626 | 0.629 | 0.622 | 0.625 | 0.625 | -0.002 (-0.32%) | 28,072,100 |
| 17 May 2023 | CNY | 0.631 | 0.631 | 0.624 | 0.627 | 0.627 | -0.005 (-0.79%) | 2,152,800 |
| 16 May 2023 | CNY | 0.636 | 0.637 | 0.63 | 0.632 | 0.632 | -0.004 (-0.63%) | 10,512,500 |
| 15 May 2023 | CNY | 0.625 | 0.636 | 0.624 | 0.636 | 0.636 | +0.011 (+1.76%) | 8,497,800 |
| 12 May 2023 | CNY | 0.633 | 0.635 | 0.625 | 0.625 | 0.625 | -0.008 (-1.26%) | 12,367,200 |
| 11 May 2023 | CNY | 0.636 | 0.637 | 0.631 | 0.633 | 0.633 | -0.002 (-0.31%) | 13,916,200 |
| 10 May 2023 | CNY | 0.635 | 0.637 | 0.631 | 0.635 | 0.635 | -0.002 (-0.31%) | 23,232,500 |
| 9 May 2023 | CNY | 0.641 | 0.645 | 0.636 | 0.637 | 0.637 | -0.001 (-0.16%) | 16,059,600 |
| 8 May 2023 | CNY | 0.642 | 0.642 | 0.635 | 0.638 | 0.638 | -0.002 (-0.31%) | 12,236,100 |
| 5 May 2023 | CNY | 0.642 | 0.642 | 0.635 | 0.64 | 0.64 | -0.002 (-0.31%) | 29,742,900 |
| 4 May 2023 | CNY | 0.649 | 0.65 | 0.639 | 0.642 | 0.642 | -0.007 (-1.08%) | 17,262,100 |
| 28 Apr 2023 | CNY | 0.647 | 0.651 | 0.645 | 0.649 | 0.649 | +0.004 (+0.62%) | 19,746,900 |
| 27 Apr 2023 | CNY | 0.642 | 0.647 | 0.637 | 0.645 | 0.645 | +0.001 (+0.16%) | 12,239,700 |
| 26 Apr 2023 | CNY | 0.641 | 0.645 | 0.636 | 0.644 | 0.644 | +0.002 (+0.31%) | 22,201,700 |
| 25 Apr 2023 | CNY | 0.647 | 0.649 | 0.635 | 0.642 | 0.642 | -0.004 (-0.62%) | 12,572,000 |
| 24 Apr 2023 | CNY | 0.66 | 0.66 | 0.642 | 0.646 | 0.646 | -0.007 (-1.07%) | 20,701,600 |
| 21 Apr 2023 | CNY | 0.664 | 0.665 | 0.653 | 0.653 | 0.653 | -0.011 (-1.66%) | 30,244,600 |
| 20 Apr 2023 | CNY | 0.673 | 0.673 | 0.661 | 0.664 | 0.664 | -0.007 (-1.04%) | 19,486,100 |
| 19 Apr 2023 | CNY | 0.676 | 0.676 | 0.67 | 0.671 | 0.671 | -0.005 (-0.74%) | 15,884,200 |
| 18 Apr 2023 | CNY | 0.674 | 0.68 | 0.674 | 0.676 | 0.676 | +0.002 (+0.30%) | 20,574,600 |
| 17 Apr 2023 | CNY | 0.668 | 0.676 | 0.668 | 0.674 | 0.674 | +0.006 (+0.90%) | 5,790,700 |
| 14 Apr 2023 | CNY | 0.668 | 0.67 | 0.666 | 0.668 | 0.668 | +0.001 (+0.15%) | 11,040,700 |
| 13 Apr 2023 | CNY | 0.671 | 0.671 | 0.663 | 0.667 | 0.667 | 0.0 (0.0%) | 18,283,800 |
| 12 Apr 2023 | CNY | 0.674 | 0.674 | 0.665 | 0.667 | 0.667 | -0.008 (-1.19%) | 10,633,400 |
| 11 Apr 2023 | CNY | 0.677 | 0.678 | 0.672 | 0.675 | 0.675 | -0.003 (-0.44%) | 14,060,100 |
| 10 Apr 2023 | CNY | 0.687 | 0.687 | 0.674 | 0.678 | 0.678 | -0.008 (-1.17%) | 23,531,600 |
| 7 Apr 2023 | CNY | 0.682 | 0.689 | 0.681 | 0.686 | 0.686 | +0.003 (+0.44%) | 18,969,300 |
| 6 Apr 2023 | CNY | 0.688 | 0.688 | 0.68 | 0.683 | 0.683 | -0.007 (-1.01%) | 16,202,100 |
| 4 Apr 2023 | CNY | 0.687 | 0.692 | 0.685 | 0.69 | 0.69 | -0.001 (-0.14%) | 16,083,100 |
| 3 Apr 2023 | CNY | 0.687 | 0.693 | 0.684 | 0.691 | 0.691 | +0.004 (+0.58%) | 30,240,600 |
