| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 1.042 | 1.044 | 1.03 | 1.034 | 1.034 | -0.008 (-0.77%) | 3,014,400 |
| 16 Jun 2023 | CNY | 1.033 | 1.042 | 1.029 | 1.042 | 1.042 | +0.012 (+1.17%) | 3,926,400 |
| 15 Jun 2023 | CNY | 0.985 | 1.031 | 0.984 | 1.03 | 1.03 | +0.046 (+4.67%) | 9,102,000 |
| 14 Jun 2023 | CNY | 0.994 | 0.996 | 0.983 | 0.984 | 0.984 | -0.01 (-1.01%) | 2,300,200 |
| 13 Jun 2023 | CNY | 0.996 | 1.002 | 0.99 | 0.994 | 0.994 | -0.002 (-0.20%) | 1,917,900 |
| 12 Jun 2023 | CNY | 0.993 | 1.001 | 0.983 | 0.996 | 0.996 | +0.004 (+0.40%) | 3,812,900 |
| 9 Jun 2023 | CNY | 0.983 | 0.995 | 0.979 | 0.992 | 0.992 | +0.008 (+0.81%) | 1,720,000 |
| 8 Jun 2023 | CNY | 0.989 | 0.996 | 0.982 | 0.984 | 0.984 | +0.004 (+0.41%) | 4,112,800 |
| 7 Jun 2023 | CNY | 1.007 | 1.007 | 0.977 | 0.98 | 0.98 | -0.022 (-2.20%) | 4,725,400 |
| 6 Jun 2023 | CNY | 1.012 | 1.012 | 0.998 | 1.002 | 1.002 | -0.012 (-1.18%) | 3,901,000 |
| 5 Jun 2023 | CNY | 1.032 | 1.032 | 1.008 | 1.014 | 1.014 | -0.018 (-1.74%) | 5,489,800 |
| 2 Jun 2023 | CNY | 1.012 | 1.036 | 1.012 | 1.032 | 1.032 | +0.019 (+1.88%) | 1,611,000 |
| 1 Jun 2023 | CNY | 1.011 | 1.029 | 1.011 | 1.013 | 1.013 | -0.001 (-0.10%) | 1,731,700 |
| 31 May 2023 | CNY | 1.027 | 1.027 | 1.01 | 1.014 | 1.014 | -0.015 (-1.46%) | 2,082,900 |
| 30 May 2023 | CNY | 1.029 | 1.037 | 1.015 | 1.029 | 1.029 | 0.0 (0.0%) | 2,727,000 |
| 29 May 2023 | CNY | 1.058 | 1.058 | 1.025 | 1.029 | 1.029 | -0.027 (-2.56%) | 3,660,100 |
| 26 May 2023 | CNY | 1.077 | 1.077 | 1.046 | 1.056 | 1.056 | -0.022 (-2.04%) | 3,415,700 |
| 25 May 2023 | CNY | 1.069 | 1.085 | 1.066 | 1.078 | 1.078 | +0.007 (+0.65%) | 1,572,700 |
| 24 May 2023 | CNY | 1.068 | 1.085 | 1.065 | 1.071 | 1.071 | +0.003 (+0.28%) | 2,599,500 |
| 23 May 2023 | CNY | 1.074 | 1.087 | 1.067 | 1.068 | 1.068 | -0.009 (-0.84%) | 1,379,100 |
| 22 May 2023 | CNY | 1.072 | 1.082 | 1.065 | 1.077 | 1.077 | +0.005 (+0.47%) | 1,370,100 |
| 19 May 2023 | CNY | 1.073 | 1.077 | 1.068 | 1.072 | 1.072 | -0.006 (-0.56%) | 2,098,000 |
| 18 May 2023 | CNY | 1.092 | 1.093 | 1.07 | 1.078 | 1.078 | -0.017 (-1.55%) | 2,282,300 |
| 17 May 2023 | CNY | 1.096 | 1.101 | 1.087 | 1.095 | 1.095 | -0.003 (-0.27%) | 2,965,700 |
| 16 May 2023 | CNY | 1.095 | 1.108 | 1.093 | 1.098 | 1.098 | +0.005 (+0.46%) | 3,523,400 |
| 15 May 2023 | CNY | 1.061 | 1.099 | 1.061 | 1.093 | 1.093 | +0.032 (+3.02%) | 3,523,900 |
| 12 May 2023 | CNY | 1.082 | 1.084 | 1.061 | 1.061 | 1.061 | -0.016 (-1.49%) | 1,647,100 |
| 11 May 2023 | CNY | 1.065 | 1.089 | 1.062 | 1.077 | 1.077 | +0.016 (+1.51%) | 2,171,600 |
| 10 May 2023 | CNY | 1.038 | 1.07 | 1.035 | 1.061 | 1.061 | +0.016 (+1.53%) | 1,571,300 |
| 9 May 2023 | CNY | 1.063 | 1.063 | 1.043 | 1.045 | 1.045 | -0.018 (-1.69%) | 1,522,800 |
