| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2023 | CNY | 0.753 | 0.754 | 0.744 | 0.744 | 0.744 | -0.009 (-1.20%) | 70,045,500 |
| 23 May 2023 | CNY | 0.763 | 0.765 | 0.753 | 0.753 | 0.753 | -0.011 (-1.44%) | 67,880,400 |
| 22 May 2023 | CNY | 0.756 | 0.768 | 0.755 | 0.764 | 0.764 | +0.006 (+0.79%) | 74,474,500 |
| 19 May 2023 | CNY | 0.758 | 0.762 | 0.752 | 0.758 | 0.758 | -0.001 (-0.13%) | 58,742,300 |
| 18 May 2023 | CNY | 0.761 | 0.763 | 0.755 | 0.759 | 0.759 | -0.001 (-0.13%) | 144,193,700 |
| 17 May 2023 | CNY | 0.765 | 0.766 | 0.758 | 0.76 | 0.76 | -0.004 (-0.52%) | 64,310,100 |
| 16 May 2023 | CNY | 0.77 | 0.77 | 0.762 | 0.764 | 0.764 | -0.004 (-0.52%) | 59,205,600 |
| 15 May 2023 | CNY | 0.755 | 0.768 | 0.755 | 0.768 | 0.768 | +0.011 (+1.45%) | 70,116,600 |
| 12 May 2023 | CNY | 0.766 | 0.769 | 0.755 | 0.757 | 0.757 | -0.01 (-1.30%) | 61,021,800 |
| 11 May 2023 | CNY | 0.767 | 0.771 | 0.766 | 0.767 | 0.767 | -0.001 (-0.13%) | 49,619,500 |
| 10 May 2023 | CNY | 0.772 | 0.772 | 0.765 | 0.768 | 0.768 | -0.006 (-0.78%) | 68,067,500 |
| 9 May 2023 | CNY | 0.779 | 0.783 | 0.772 | 0.774 | 0.774 | -0.003 (-0.39%) | 89,178,300 |
| 8 May 2023 | CNY | 0.768 | 0.778 | 0.768 | 0.777 | 0.777 | +0.007 (+0.91%) | 74,415,700 |
| 5 May 2023 | CNY | 0.771 | 0.772 | 0.764 | 0.77 | 0.77 | -0.001 (-0.13%) | 79,297,500 |
| 4 May 2023 | CNY | 0.766 | 0.771 | 0.761 | 0.771 | 0.771 | +0.003 (+0.39%) | 78,516,200 |
| 28 Apr 2023 | CNY | 0.759 | 0.768 | 0.759 | 0.768 | 0.768 | +0.01 (+1.32%) | 95,808,600 |
| 27 Apr 2023 | CNY | 0.75 | 0.761 | 0.749 | 0.758 | 0.758 | +0.007 (+0.93%) | 92,635,700 |
| 26 Apr 2023 | CNY | 0.753 | 0.754 | 0.748 | 0.751 | 0.751 | -0.001 (-0.13%) | 84,499,600 |
| 25 Apr 2023 | CNY | 0.755 | 0.757 | 0.746 | 0.752 | 0.752 | -0.002 (-0.27%) | 75,052,100 |
| 24 Apr 2023 | CNY | 0.765 | 0.765 | 0.753 | 0.754 | 0.754 | -0.011 (-1.44%) | 67,031,900 |
| 21 Apr 2023 | CNY | 0.779 | 0.779 | 0.763 | 0.765 | 0.765 | -0.013 (-1.67%) | 71,390,000 |
| 20 Apr 2023 | CNY | 0.778 | 0.781 | 0.775 | 0.778 | 0.778 | -0.002 (-0.26%) | 43,908,210 |
| 19 Apr 2023 | CNY | 0.788 | 0.788 | 0.779 | 0.78 | 0.78 | -0.008 (-1.02%) | 49,307,900 |
| 18 Apr 2023 | CNY | 0.786 | 0.789 | 0.784 | 0.788 | 0.788 | +0.002 (+0.25%) | 54,944,200 |
| 17 Apr 2023 | CNY | 0.772 | 0.786 | 0.772 | 0.786 | 0.786 | +0.012 (+1.55%) | 76,161,100 |
| 14 Apr 2023 | CNY | 0.774 | 0.777 | 0.772 | 0.774 | 0.774 | +0.002 (+0.26%) | 84,251,500 |
| 13 Apr 2023 | CNY | 0.774 | 0.775 | 0.77 | 0.772 | 0.772 | -0.003 (-0.39%) | 90,404,400 |
| 12 Apr 2023 | CNY | 0.776 | 0.776 | 0.773 | 0.775 | 0.775 | -0.001 (-0.13%) | 99,768,300 |
| 11 Apr 2023 | CNY | 0.777 | 0.779 | 0.773 | 0.776 | 0.776 | 0.0 (0.0%) | 49,593,100 |
| 10 Apr 2023 | CNY | 0.778 | 0.78 | 0.774 | 0.776 | 0.776 | -0.003 (-0.39%) | 65,819,000 |
