| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2023 | CNY | 0.832 | 0.856 | 0.832 | 0.839 | 0.839 | +0.007 (+0.84%) | 30,019,400 |
| 26 Jun 2023 | CNY | 0.811 | 0.846 | 0.811 | 0.832 | 0.832 | +0.006 (+0.73%) | 30,477,400 |
| 21 Jun 2023 | CNY | 0.833 | 0.848 | 0.825 | 0.826 | 0.826 | -0.009 (-1.08%) | 26,642,100 |
| 20 Jun 2023 | CNY | 0.831 | 0.842 | 0.826 | 0.835 | 0.835 | +0.003 (+0.36%) | 26,936,400 |
| 19 Jun 2023 | CNY | 0.834 | 0.837 | 0.823 | 0.832 | 0.832 | -0.002 (-0.24%) | 23,811,100 |
| 16 Jun 2023 | CNY | 0.823 | 0.837 | 0.819 | 0.834 | 0.834 | +0.013 (+1.58%) | 34,250,900 |
| 15 Jun 2023 | CNY | 0.775 | 0.823 | 0.771 | 0.821 | 0.821 | +0.046 (+5.94%) | 48,799,000 |
| 14 Jun 2023 | CNY | 0.784 | 0.788 | 0.774 | 0.775 | 0.775 | -0.009 (-1.15%) | 24,813,800 |
| 13 Jun 2023 | CNY | 0.782 | 0.792 | 0.779 | 0.784 | 0.784 | -0.004 (-0.51%) | 30,722,500 |
| 12 Jun 2023 | CNY | 0.777 | 0.791 | 0.767 | 0.788 | 0.788 | +0.01 (+1.29%) | 37,078,900 |
| 9 Jun 2023 | CNY | 0.769 | 0.778 | 0.762 | 0.778 | 0.778 | +0.007 (+0.91%) | 30,528,900 |
| 8 Jun 2023 | CNY | 0.767 | 0.781 | 0.767 | 0.771 | 0.771 | +0.003 (+0.39%) | 33,041,000 |
| 7 Jun 2023 | CNY | 0.781 | 0.781 | 0.763 | 0.768 | 0.768 | -0.014 (-1.79%) | 24,444,900 |
| 6 Jun 2023 | CNY | 0.788 | 0.788 | 0.771 | 0.782 | 0.782 | -0.006 (-0.76%) | 29,905,600 |
| 5 Jun 2023 | CNY | 0.81 | 0.81 | 0.785 | 0.788 | 0.788 | -0.019 (-2.35%) | 20,697,400 |
| 2 Jun 2023 | CNY | 0.803 | 0.81 | 0.797 | 0.807 | 0.807 | +0.006 (+0.75%) | 26,834,900 |
| 1 Jun 2023 | CNY | 0.806 | 0.815 | 0.797 | 0.801 | 0.801 | -0.006 (-0.74%) | 30,890,700 |
| 31 May 2023 | CNY | 0.818 | 0.819 | 0.804 | 0.807 | 0.807 | -0.011 (-1.34%) | 27,358,600 |
| 30 May 2023 | CNY | 0.824 | 0.834 | 0.809 | 0.818 | 0.818 | -0.009 (-1.09%) | 32,936,400 |
| 29 May 2023 | CNY | 0.848 | 0.85 | 0.823 | 0.827 | 0.827 | -0.025 (-2.93%) | 29,790,000 |
| 26 May 2023 | CNY | 0.873 | 0.873 | 0.843 | 0.852 | 0.852 | -0.024 (-2.74%) | 24,952,200 |
| 25 May 2023 | CNY | 0.863 | 0.887 | 0.856 | 0.876 | 0.876 | +0.013 (+1.51%) | 26,584,700 |
| 24 May 2023 | CNY | 0.848 | 0.874 | 0.843 | 0.863 | 0.863 | +0.015 (+1.77%) | 31,314,600 |
| 23 May 2023 | CNY | 0.851 | 0.863 | 0.844 | 0.848 | 0.848 | -0.002 (-0.24%) | 24,998,000 |
| 22 May 2023 | CNY | 0.847 | 0.855 | 0.841 | 0.85 | 0.85 | +0.004 (+0.47%) | 22,411,500 |
| 19 May 2023 | CNY | 0.851 | 0.851 | 0.839 | 0.846 | 0.846 | -0.002 (-0.24%) | 20,871,800 |
| 18 May 2023 | CNY | 0.862 | 0.863 | 0.843 | 0.848 | 0.848 | -0.014 (-1.62%) | 31,301,800 |
| 17 May 2023 | CNY | 0.863 | 0.869 | 0.853 | 0.862 | 0.862 | +0.003 (+0.35%) | 26,355,900 |
| 16 May 2023 | CNY | 0.859 | 0.875 | 0.853 | 0.859 | 0.859 | -0.001 (-0.12%) | 26,936,100 |
| 15 May 2023 | CNY | 0.827 | 0.862 | 0.827 | 0.86 | 0.86 | +0.033 (+3.99%) | 33,716,300 |
