| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2023 | CNY | 1.082 | 1.101 | 1.078 | 1.098 | 1.098 | +0.018 (+1.67%) | 3,055,797,175 |
| 15 Jun 2023 | CNY | 1.079 | 1.082 | 1.074 | 1.08 | 1.08 | 0.0 (0.0%) | 2,143,344,688 |
| 14 Jun 2023 | CNY | 1.083 | 1.084 | 1.074 | 1.08 | 1.08 | -0.004 (-0.37%) | 2,088,917,305 |
| 13 Jun 2023 | CNY | 1.07 | 1.088 | 1.065 | 1.084 | 1.084 | +0.013 (+1.21%) | 2,646,033,320 |
| 12 Jun 2023 | CNY | 1.076 | 1.076 | 1.066 | 1.071 | 1.071 | -0.006 (-0.56%) | 1,803,609,333 |
| 9 Jun 2023 | CNY | 1.053 | 1.078 | 1.049 | 1.077 | 1.077 | +0.024 (+2.28%) | 2,490,630,081 |
| 8 Jun 2023 | CNY | 1.063 | 1.063 | 1.048 | 1.053 | 1.053 | -0.012 (-1.13%) | 2,852,555,004 |
| 7 Jun 2023 | CNY | 1.068 | 1.072 | 1.061 | 1.065 | 1.065 | -0.002 (-0.19%) | 1,946,640,911 |
| 6 Jun 2023 | CNY | 1.093 | 1.094 | 1.066 | 1.067 | 1.067 | -0.029 (-2.65%) | 2,891,888,212 |
| 5 Jun 2023 | CNY | 1.105 | 1.112 | 1.095 | 1.096 | 1.096 | -0.004 (-0.36%) | 2,070,097,596 |
| 2 Jun 2023 | CNY | 1.102 | 1.105 | 1.094 | 1.1 | 1.1 | 0.0 (0.0%) | 1,659,060,197 |
| 1 Jun 2023 | CNY | 1.093 | 1.113 | 1.09 | 1.1 | 1.1 | +0.003 (+0.27%) | 2,836,224,789 |
| 31 May 2023 | CNY | 1.087 | 1.098 | 1.083 | 1.097 | 1.097 | +0.007 (+0.64%) | 2,561,615,265 |
| 30 May 2023 | CNY | 1.07 | 1.091 | 1.066 | 1.09 | 1.09 | +0.018 (+1.68%) | 2,520,698,470 |
| 29 May 2023 | CNY | 1.086 | 1.091 | 1.071 | 1.072 | 1.072 | -0.01 (-0.92%) | 2,370,224,407 |
| 26 May 2023 | CNY | 1.068 | 1.083 | 1.065 | 1.082 | 1.082 | +0.017 (+1.60%) | 3,008,507,974 |
| 25 May 2023 | CNY | 1.055 | 1.065 | 1.05 | 1.065 | 1.065 | +0.01 (+0.95%) | 2,434,383,209 |
| 24 May 2023 | CNY | 1.055 | 1.067 | 1.05 | 1.055 | 1.055 | -0.005 (-0.47%) | 2,533,524,174 |
| 23 May 2023 | CNY | 1.071 | 1.073 | 1.059 | 1.06 | 1.06 | -0.015 (-1.40%) | 1,846,224,976 |
| 22 May 2023 | CNY | 1.084 | 1.09 | 1.071 | 1.075 | 1.075 | -0.009 (-0.83%) | 1,745,537,342 |
| 19 May 2023 | CNY | 1.081 | 1.092 | 1.08 | 1.084 | 1.084 | +0.006 (+0.56%) | 2,061,123,518 |
| 18 May 2023 | CNY | 1.073 | 1.081 | 1.07 | 1.078 | 1.078 | +0.006 (+0.56%) | 1,840,210,425 |
| 17 May 2023 | CNY | 1.066 | 1.077 | 1.065 | 1.072 | 1.072 | +0.004 (+0.37%) | 1,789,981,424 |
| 16 May 2023 | CNY | 1.07 | 1.076 | 1.065 | 1.068 | 1.068 | +0.001 (+0.09%) | 1,933,917,258 |
| 15 May 2023 | CNY | 1.054 | 1.068 | 1.048 | 1.067 | 1.067 | +0.011 (+1.04%) | 2,306,143,139 |
| 12 May 2023 | CNY | 1.072 | 1.079 | 1.056 | 1.056 | 1.056 | -0.014 (-1.31%) | 2,537,191,580 |
| 11 May 2023 | CNY | 1.077 | 1.083 | 1.068 | 1.07 | 1.07 | +0.001 (+0.09%) | 2,106,491,061 |
| 10 May 2023 | CNY | 1.073 | 1.082 | 1.061 | 1.069 | 1.069 | -0.009 (-0.83%) | 3,041,568,752 |
| 9 May 2023 | CNY | 1.102 | 1.107 | 1.077 | 1.078 | 1.078 | -0.024 (-2.18%) | 3,189,455,222 |
| 8 May 2023 | CNY | 1.096 | 1.107 | 1.088 | 1.102 | 1.102 | +0.009 (+0.82%) | 2,295,983,453 |
