| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2023 | CNY | 1.142 | 1.157 | 1.14 | 1.145 | 1.145 | +0.005 (+0.44%) | 22,303,300 |
| 26 Jun 2023 | CNY | 1.148 | 1.148 | 1.134 | 1.14 | 1.14 | -0.006 (-0.52%) | 28,330,300 |
| 21 Jun 2023 | CNY | 1.172 | 1.172 | 1.146 | 1.146 | 1.146 | -0.027 (-2.30%) | 29,887,000 |
| 20 Jun 2023 | CNY | 1.18 | 1.188 | 1.172 | 1.173 | 1.173 | -0.007 (-0.59%) | 21,226,400 |
| 19 Jun 2023 | CNY | 1.194 | 1.199 | 1.177 | 1.18 | 1.18 | -0.013 (-1.09%) | 25,092,000 |
| 16 Jun 2023 | CNY | 1.19 | 1.202 | 1.188 | 1.193 | 1.193 | +0.005 (+0.42%) | 35,336,600 |
| 15 Jun 2023 | CNY | 1.165 | 1.19 | 1.163 | 1.188 | 1.188 | +0.023 (+1.97%) | 36,570,300 |
| 14 Jun 2023 | CNY | 1.161 | 1.179 | 1.159 | 1.165 | 1.165 | +0.004 (+0.34%) | 36,483,800 |
| 13 Jun 2023 | CNY | 1.164 | 1.17 | 1.153 | 1.161 | 1.161 | -0.001 (-0.09%) | 48,533,700 |
| 12 Jun 2023 | CNY | 1.164 | 1.167 | 1.151 | 1.162 | 1.162 | -0.004 (-0.34%) | 21,470,400 |
| 9 Jun 2023 | CNY | 1.151 | 1.168 | 1.15 | 1.166 | 1.166 | +0.015 (+1.30%) | 23,829,100 |
| 8 Jun 2023 | CNY | 1.16 | 1.16 | 1.145 | 1.151 | 1.151 | -0.007 (-0.60%) | 30,298,400 |
| 7 Jun 2023 | CNY | 1.176 | 1.179 | 1.154 | 1.158 | 1.158 | -0.019 (-1.61%) | 21,312,900 |
| 6 Jun 2023 | CNY | 1.192 | 1.194 | 1.174 | 1.177 | 1.177 | -0.015 (-1.26%) | 20,060,200 |
| 5 Jun 2023 | CNY | 1.198 | 1.2 | 1.188 | 1.192 | 1.192 | -0.003 (-0.25%) | 14,062,900 |
| 2 Jun 2023 | CNY | 1.194 | 1.202 | 1.187 | 1.195 | 1.195 | +0.005 (+0.42%) | 24,604,200 |
| 1 Jun 2023 | CNY | 1.186 | 1.203 | 1.181 | 1.19 | 1.19 | -0.001 (-0.08%) | 20,090,800 |
| 31 May 2023 | CNY | 1.204 | 1.209 | 1.181 | 1.191 | 1.191 | -0.014 (-1.16%) | 26,201,000 |
| 30 May 2023 | CNY | 1.218 | 1.224 | 1.19 | 1.205 | 1.205 | -0.015 (-1.23%) | 41,216,400 |
| 29 May 2023 | CNY | 1.224 | 1.231 | 1.211 | 1.22 | 1.22 | -0.004 (-0.33%) | 27,182,600 |
| 26 May 2023 | CNY | 1.211 | 1.23 | 1.211 | 1.224 | 1.224 | +0.013 (+1.07%) | 29,220,500 |
| 25 May 2023 | CNY | 1.219 | 1.22 | 1.205 | 1.211 | 1.211 | -0.009 (-0.74%) | 32,580,300 |
| 24 May 2023 | CNY | 1.238 | 1.238 | 1.216 | 1.22 | 1.22 | -0.018 (-1.45%) | 30,645,400 |
| 23 May 2023 | CNY | 1.237 | 1.252 | 1.237 | 1.238 | 1.238 | +0.003 (+0.24%) | 42,525,600 |
| 22 May 2023 | CNY | 1.228 | 1.244 | 1.228 | 1.235 | 1.235 | +0.007 (+0.57%) | 36,114,800 |
| 19 May 2023 | CNY | 1.21 | 1.233 | 1.208 | 1.228 | 1.228 | +0.015 (+1.24%) | 15,133,800 |
| 18 May 2023 | CNY | 1.223 | 1.227 | 1.207 | 1.213 | 1.213 | -0.009 (-0.74%) | 10,566,800 |
| 17 May 2023 | CNY | 1.23 | 1.231 | 1.216 | 1.222 | 1.222 | -0.009 (-0.73%) | 14,737,200 |
| 16 May 2023 | CNY | 1.218 | 1.235 | 1.218 | 1.231 | 1.231 | +0.014 (+1.15%) | 17,323,200 |
| 15 May 2023 | CNY | 1.194 | 1.219 | 1.193 | 1.217 | 1.217 | +0.023 (+1.93%) | 18,080,700 |
