| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 1.072 | 1.083 | 1.068 | 1.082 | 1.082 | +0.007 (+0.65%) | 253,032,970 |
| 30 May 2023 | CNY | 1.058 | 1.077 | 1.053 | 1.075 | 1.075 | +0.015 (+1.42%) | 210,748,030 |
| 29 May 2023 | CNY | 1.07 | 1.076 | 1.056 | 1.06 | 1.06 | -0.008 (-0.75%) | 175,721,160 |
| 26 May 2023 | CNY | 1.049 | 1.069 | 1.049 | 1.068 | 1.068 | +0.018 (+1.71%) | 230,978,960 |
| 25 May 2023 | CNY | 1.039 | 1.051 | 1.036 | 1.05 | 1.05 | +0.01 (+0.96%) | 193,022,750 |
| 24 May 2023 | CNY | 1.046 | 1.052 | 1.036 | 1.04 | 1.04 | -0.007 (-0.67%) | 247,055,210 |
| 23 May 2023 | CNY | 1.061 | 1.062 | 1.046 | 1.047 | 1.047 | -0.015 (-1.41%) | 184,733,500 |
| 22 May 2023 | CNY | 1.071 | 1.077 | 1.056 | 1.062 | 1.062 | -0.008 (-0.75%) | 175,278,660 |
| 19 May 2023 | CNY | 1.063 | 1.077 | 1.063 | 1.07 | 1.07 | +0.006 (+0.56%) | 293,791,150 |
| 18 May 2023 | CNY | 1.059 | 1.067 | 1.056 | 1.064 | 1.064 | +0.006 (+0.57%) | 199,169,990 |
| 17 May 2023 | CNY | 1.054 | 1.064 | 1.052 | 1.058 | 1.058 | +0.003 (+0.28%) | 177,515,870 |
| 16 May 2023 | CNY | 1.058 | 1.061 | 1.051 | 1.055 | 1.055 | 0.0 (0.0%) | 172,386,220 |
| 15 May 2023 | CNY | 1.045 | 1.056 | 1.035 | 1.055 | 1.055 | +0.011 (+1.05%) | 216,216,810 |
| 12 May 2023 | CNY | 1.055 | 1.065 | 1.043 | 1.044 | 1.044 | -0.011 (-1.04%) | 190,227,380 |
| 11 May 2023 | CNY | 1.061 | 1.07 | 1.054 | 1.055 | 1.055 | 0.0 (0.0%) | 169,536,520 |
| 10 May 2023 | CNY | 1.06 | 1.067 | 1.046 | 1.055 | 1.055 | -0.007 (-0.66%) | 226,938,560 |
| 9 May 2023 | CNY | 1.091 | 1.095 | 1.061 | 1.062 | 1.062 | -0.026 (-2.39%) | 254,270,660 |
| 8 May 2023 | CNY | 1.079 | 1.093 | 1.075 | 1.088 | 1.088 | +0.01 (+0.93%) | 193,355,850 |
| 5 May 2023 | CNY | 1.091 | 1.097 | 1.076 | 1.078 | 1.078 | -0.018 (-1.64%) | 235,904,600 |
| 4 May 2023 | CNY | 1.111 | 1.112 | 1.09 | 1.096 | 1.096 | -0.022 (-1.97%) | 195,919,730 |
| 28 Apr 2023 | CNY | 1.097 | 1.119 | 1.091 | 1.118 | 1.118 | +0.02 (+1.82%) | 291,649,310 |
| 27 Apr 2023 | CNY | 1.097 | 1.112 | 1.089 | 1.098 | 1.098 | -0.003 (-0.27%) | 179,526,430 |
| 26 Apr 2023 | CNY | 1.103 | 1.115 | 1.09 | 1.101 | 1.101 | -0.006 (-0.54%) | 189,156,990 |
| 25 Apr 2023 | CNY | 1.128 | 1.132 | 1.098 | 1.107 | 1.107 | -0.021 (-1.86%) | 199,655,380 |
| 24 Apr 2023 | CNY | 1.143 | 1.147 | 1.117 | 1.128 | 1.128 | -0.02 (-1.74%) | 218,320,840 |
| 21 Apr 2023 | CNY | 1.191 | 1.196 | 1.145 | 1.148 | 1.148 | -0.047 (-3.93%) | 245,534,730 |
| 20 Apr 2023 | CNY | 1.158 | 1.195 | 1.158 | 1.195 | 1.195 | +0.031 (+2.66%) | 249,183,670 |
| 19 Apr 2023 | CNY | 1.156 | 1.179 | 1.156 | 1.164 | 1.164 | +0.002 (+0.17%) | 191,450,810 |
| 18 Apr 2023 | CNY | 1.165 | 1.167 | 1.143 | 1.162 | 1.162 | -0.007 (-0.60%) | 192,593,420 |
| 17 Apr 2023 | CNY | 1.163 | 1.18 | 1.158 | 1.169 | 1.169 | +0.002 (+0.17%) | 192,616,780 |
