| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2023 | CNY | 0.767 | 0.767 | 0.752 | 0.756 | 0.756 | -0.011 (-1.43%) | 24,078,200 |
| 6 Jun 2023 | CNY | 0.77 | 0.772 | 0.764 | 0.767 | 0.767 | -0.003 (-0.39%) | 17,805,400 |
| 5 Jun 2023 | CNY | 0.776 | 0.776 | 0.768 | 0.77 | 0.77 | -0.01 (-1.28%) | 22,998,900 |
| 2 Jun 2023 | CNY | 0.762 | 0.781 | 0.761 | 0.78 | 0.78 | +0.014 (+1.83%) | 16,354,000 |
| 1 Jun 2023 | CNY | 0.769 | 0.772 | 0.764 | 0.766 | 0.766 | 0.0 (0.0%) | 18,903,600 |
| 31 May 2023 | CNY | 0.77 | 0.77 | 0.763 | 0.766 | 0.766 | -0.006 (-0.78%) | 16,183,800 |
| 30 May 2023 | CNY | 0.77 | 0.777 | 0.765 | 0.772 | 0.772 | 0.0 (0.0%) | 22,259,400 |
| 29 May 2023 | CNY | 0.777 | 0.778 | 0.769 | 0.772 | 0.772 | -0.006 (-0.77%) | 20,716,100 |
| 26 May 2023 | CNY | 0.784 | 0.791 | 0.77 | 0.778 | 0.778 | -0.006 (-0.77%) | 22,461,200 |
| 25 May 2023 | CNY | 0.788 | 0.79 | 0.78 | 0.784 | 0.784 | -0.004 (-0.51%) | 19,140,700 |
| 24 May 2023 | CNY | 0.79 | 0.795 | 0.784 | 0.788 | 0.788 | -0.002 (-0.25%) | 15,052,800 |
| 23 May 2023 | CNY | 0.8 | 0.8 | 0.789 | 0.79 | 0.79 | -0.01 (-1.25%) | 6,112,100 |
| 22 May 2023 | CNY | 0.793 | 0.8 | 0.791 | 0.8 | 0.8 | +0.007 (+0.88%) | 18,373,500 |
| 19 May 2023 | CNY | 0.792 | 0.797 | 0.791 | 0.793 | 0.793 | -0.006 (-0.75%) | 15,606,100 |
| 18 May 2023 | CNY | 0.804 | 0.808 | 0.794 | 0.799 | 0.799 | -0.005 (-0.62%) | 24,611,400 |
| 17 May 2023 | CNY | 0.807 | 0.809 | 0.802 | 0.804 | 0.804 | -0.003 (-0.37%) | 13,512,400 |
| 16 May 2023 | CNY | 0.809 | 0.814 | 0.805 | 0.807 | 0.807 | -0.001 (-0.12%) | 11,918,000 |
| 15 May 2023 | CNY | 0.799 | 0.809 | 0.799 | 0.808 | 0.808 | +0.01 (+1.25%) | 13,921,700 |
| 12 May 2023 | CNY | 0.806 | 0.81 | 0.797 | 0.798 | 0.798 | -0.011 (-1.36%) | 17,040,100 |
| 11 May 2023 | CNY | 0.806 | 0.816 | 0.803 | 0.809 | 0.809 | +0.003 (+0.37%) | 16,645,700 |
| 10 May 2023 | CNY | 0.8 | 0.811 | 0.797 | 0.806 | 0.806 | +0.006 (+0.75%) | 21,290,300 |
| 9 May 2023 | CNY | 0.811 | 0.811 | 0.799 | 0.8 | 0.8 | -0.012 (-1.48%) | 13,210,700 |
| 8 May 2023 | CNY | 0.804 | 0.815 | 0.804 | 0.812 | 0.812 | +0.008 (+1.00%) | 14,738,800 |
| 5 May 2023 | CNY | 0.813 | 0.813 | 0.798 | 0.804 | 0.804 | -0.009 (-1.11%) | 13,284,000 |
| 4 May 2023 | CNY | 0.814 | 0.82 | 0.81 | 0.813 | 0.813 | -0.001 (-0.12%) | 10,756,200 |
| 28 Apr 2023 | CNY | 0.816 | 0.819 | 0.808 | 0.814 | 0.814 | -0.002 (-0.25%) | 16,054,000 |
| 27 Apr 2023 | CNY | 0.809 | 0.818 | 0.803 | 0.816 | 0.816 | +0.007 (+0.87%) | 28,840,100 |
| 26 Apr 2023 | CNY | 0.79 | 0.814 | 0.785 | 0.809 | 0.809 | +0.018 (+2.28%) | 26,947,700 |
| 25 Apr 2023 | CNY | 0.805 | 0.808 | 0.783 | 0.791 | 0.791 | -0.014 (-1.74%) | 50,512,800 |
| 24 Apr 2023 | CNY | 0.82 | 0.82 | 0.802 | 0.805 | 0.805 | -0.015 (-1.83%) | 27,821,100 |
