| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2023 | CNY | 0.77 | 0.78 | 0.765 | 0.765 | 0.765 | -0.012 (-1.54%) | 246,000 |
| 26 May 2023 | CNY | 0.779 | 0.795 | 0.774 | 0.777 | 0.777 | -0.007 (-0.89%) | 172,300 |
| 25 May 2023 | CNY | 0.785 | 0.785 | 0.784 | 0.784 | 0.784 | -0.009 (-1.13%) | 44,000 |
| 24 May 2023 | CNY | 0.792 | 0.8 | 0.79 | 0.793 | 0.793 | -0.001 (-0.13%) | 24,800 |
| 23 May 2023 | CNY | 0.797 | 0.797 | 0.793 | 0.794 | 0.794 | -0.003 (-0.38%) | 55,800 |
| 22 May 2023 | CNY | 0.794 | 0.803 | 0.794 | 0.797 | 0.797 | +0.001 (+0.13%) | 65,900 |
| 19 May 2023 | CNY | 0.787 | 0.798 | 0.787 | 0.796 | 0.796 | +0.007 (+0.89%) | 17,400 |
| 18 May 2023 | CNY | 0.801 | 0.801 | 0.789 | 0.789 | 0.789 | -0.016 (-1.99%) | 69,000 |
| 17 May 2023 | CNY | 0.807 | 0.807 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 126,700 |
| 16 May 2023 | CNY | 0.806 | 0.809 | 0.802 | 0.805 | 0.805 | -0.005 (-0.62%) | 2,312,400 |
| 15 May 2023 | CNY | 0.805 | 0.81 | 0.76 | 0.81 | 0.81 | +0.007 (+0.87%) | 2,633,100 |
| 12 May 2023 | CNY | 0.805 | 0.805 | 0.787 | 0.803 | 0.803 | +0.004 (+0.50%) | 75,300 |
| 11 May 2023 | CNY | 0.797 | 0.806 | 0.795 | 0.799 | 0.799 | +0.004 (+0.50%) | 581,600 |
| 10 May 2023 | CNY | 0.793 | 0.803 | 0.783 | 0.795 | 0.795 | +0.009 (+1.15%) | 473,600 |
| 9 May 2023 | CNY | 0.794 | 0.794 | 0.783 | 0.786 | 0.786 | -0.008 (-1.01%) | 274,200 |
| 8 May 2023 | CNY | 0.791 | 0.798 | 0.79 | 0.794 | 0.794 | +0.003 (+0.38%) | 547,600 |
| 5 May 2023 | CNY | 0.81 | 0.813 | 0.785 | 0.791 | 0.791 | -0.021 (-2.59%) | 1,171,300 |
| 4 May 2023 | CNY | 0.811 | 0.812 | 0.8 | 0.812 | 0.812 | 0.0 (0.0%) | 85,700 |
| 28 Apr 2023 | CNY | 0.848 | 0.848 | 0.805 | 0.812 | 0.812 | +0.001 (+0.12%) | 324,300 |
| 27 Apr 2023 | CNY | 0.805 | 0.815 | 0.805 | 0.811 | 0.811 | +0.007 (+0.87%) | 68,800 |
| 26 Apr 2023 | CNY | 0.8 | 0.814 | 0.795 | 0.804 | 0.804 | +0.012 (+1.52%) | 3,940,600 |
| 25 Apr 2023 | CNY | 0.807 | 0.807 | 0.786 | 0.792 | 0.792 | -0.015 (-1.86%) | 566,700 |
| 24 Apr 2023 | CNY | 0.827 | 0.827 | 0.807 | 0.807 | 0.807 | -0.02 (-2.42%) | 225,500 |
| 21 Apr 2023 | CNY | 0.852 | 0.852 | 0.827 | 0.827 | 0.827 | -0.015 (-1.78%) | 174,900 |
| 20 Apr 2023 | CNY | 0.837 | 0.844 | 0.835 | 0.842 | 0.842 | -0.015 (-1.75%) | 476,600 |
| 19 Apr 2023 | CNY | 0.86 | 0.86 | 0.854 | 0.857 | 0.857 | -0.008 (-0.92%) | 158,200 |
| 18 Apr 2023 | CNY | 0.866 | 0.868 | 0.862 | 0.865 | 0.865 | +0.002 (+0.23%) | 251,900 |
| 17 Apr 2023 | CNY | 0.862 | 0.865 | 0.861 | 0.863 | 0.863 | +0.012 (+1.41%) | 205,600 |
| 14 Apr 2023 | CNY | 0.848 | 0.853 | 0.848 | 0.851 | 0.851 | +0.011 (+1.31%) | 248,600 |
| 13 Apr 2023 | CNY | 0.84 | 0.843 | 0.838 | 0.84 | 0.84 | -0.009 (-1.06%) | 373,400 |
