| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2023 | CNY | 1.034 | 1.053 | 1.026 | 1.043 | 1.043 | +0.004 (+0.38%) | 26,376,600 |
| 4 May 2023 | CNY | 1.036 | 1.048 | 1.018 | 1.039 | 1.039 | -0.003 (-0.29%) | 24,684,600 |
| 28 Apr 2023 | CNY | 1 | 1.042 | 0.998 | 1.042 | 1.042 | +0.048 (+4.83%) | 12,687,600 |
| 27 Apr 2023 | CNY | 0.999 | 1.014 | 0.985 | 0.994 | 0.994 | -0.008 (-0.80%) | 8,736,600 |
| 26 Apr 2023 | CNY | 1.046 | 1.046 | 0.997 | 1.002 | 1.002 | -0.04 (-3.84%) | 13,178,500 |
| 25 Apr 2023 | CNY | 1.042 | 1.053 | 1.025 | 1.042 | 1.042 | +0.001 (+0.10%) | 8,743,000 |
| 24 Apr 2023 | CNY | 1.053 | 1.069 | 1.033 | 1.041 | 1.041 | -0.013 (-1.23%) | 7,266,400 |
| 21 Apr 2023 | CNY | 1.115 | 1.116 | 1.052 | 1.054 | 1.054 | -0.06 (-5.39%) | 14,672,500 |
| 20 Apr 2023 | CNY | 1.102 | 1.119 | 1.096 | 1.114 | 1.114 | +0.012 (+1.09%) | 10,760,400 |
| 19 Apr 2023 | CNY | 1.102 | 1.118 | 1.096 | 1.102 | 1.102 | -0.001 (-0.09%) | 13,725,800 |
| 18 Apr 2023 | CNY | 1.112 | 1.116 | 1.09 | 1.103 | 1.103 | -0.009 (-0.81%) | 10,040,700 |
| 17 Apr 2023 | CNY | 1.133 | 1.133 | 1.105 | 1.112 | 1.112 | -0.023 (-2.03%) | 10,891,800 |
| 14 Apr 2023 | CNY | 1.125 | 1.144 | 1.105 | 1.135 | 1.135 | +0.01 (+0.89%) | 15,655,400 |
| 13 Apr 2023 | CNY | 1.14 | 1.153 | 1.121 | 1.125 | 1.125 | -0.021 (-1.83%) | 16,536,700 |
| 12 Apr 2023 | CNY | 1.113 | 1.154 | 1.108 | 1.146 | 1.146 | +0.04 (+3.62%) | 18,175,400 |
| 11 Apr 2023 | CNY | 1.085 | 1.123 | 1.085 | 1.106 | 1.106 | +0.009 (+0.82%) | 16,579,000 |
| 10 Apr 2023 | CNY | 1.166 | 1.166 | 1.093 | 1.097 | 1.097 | -0.069 (-5.92%) | 16,459,000 |
| 7 Apr 2023 | CNY | 1.144 | 1.172 | 1.132 | 1.166 | 1.166 | +0.021 (+1.83%) | 14,270,600 |
| 6 Apr 2023 | CNY | 1.151 | 1.163 | 1.131 | 1.145 | 1.145 | -0.031 (-2.64%) | 23,156,500 |
| 4 Apr 2023 | CNY | 1.17 | 1.192 | 1.16 | 1.176 | 1.176 | +0.007 (+0.60%) | 23,552,900 |
| 3 Apr 2023 | CNY | 1.094 | 1.171 | 1.087 | 1.169 | 1.169 | +0.074 (+6.76%) | 21,987,700 |
| 31 Mar 2023 | CNY | 1.045 | 1.096 | 1.041 | 1.095 | 1.095 | +0.045 (+4.29%) | 17,363,500 |
| 30 Mar 2023 | CNY | 1.057 | 1.065 | 1.04 | 1.05 | 1.05 | -0.016 (-1.50%) | 12,563,400 |
| 29 Mar 2023 | CNY | 1.068 | 1.081 | 1.053 | 1.066 | 1.066 | -0.012 (-1.11%) | 14,705,800 |
| 28 Mar 2023 | CNY | 1.095 | 1.095 | 1.067 | 1.078 | 1.078 | -0.023 (-2.09%) | 16,775,400 |
| 27 Mar 2023 | CNY | 1.07 | 1.122 | 1.057 | 1.101 | 1.101 | +0.031 (+2.90%) | 20,408,900 |
| 24 Mar 2023 | CNY | 1.052 | 1.075 | 1.041 | 1.07 | 1.07 | +0.018 (+1.71%) | 17,066,600 |
| 23 Mar 2023 | CNY | 1.015 | 1.055 | 1.012 | 1.052 | 1.052 | +0.03 (+2.94%) | 18,882,600 |
| 22 Mar 2023 | CNY | 1.015 | 1.024 | 1.008 | 1.022 | 1.022 | +0.006 (+0.59%) | 9,055,700 |
| 21 Mar 2023 | CNY | 0.998 | 1.019 | 0.988 | 1.016 | 1.016 | +0.023 (+2.32%) | 11,702,100 |
