| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | CNY | 1.067 | 1.078 | 1.063 | 1.077 | 1.077 | +0.008 (+0.75%) | 916,002,500 |
| 30 May 2023 | CNY | 1.052 | 1.071 | 1.046 | 1.069 | 1.069 | +0.017 (+1.62%) | 547,483,870 |
| 29 May 2023 | CNY | 1.068 | 1.071 | 1.051 | 1.052 | 1.052 | -0.014 (-1.31%) | 469,558,290 |
| 26 May 2023 | CNY | 1.045 | 1.068 | 1.044 | 1.066 | 1.066 | +0.022 (+2.11%) | 744,312,380 |
| 25 May 2023 | CNY | 1.035 | 1.045 | 1.03 | 1.044 | 1.044 | +0.008 (+0.77%) | 409,620,900 |
| 24 May 2023 | CNY | 1.038 | 1.047 | 1.029 | 1.036 | 1.036 | -0.004 (-0.38%) | 532,542,370 |
| 23 May 2023 | CNY | 1.052 | 1.053 | 1.039 | 1.04 | 1.04 | -0.016 (-1.52%) | 436,567,590 |
| 22 May 2023 | CNY | 1.065 | 1.07 | 1.051 | 1.056 | 1.056 | -0.009 (-0.85%) | 394,465,090 |
| 19 May 2023 | CNY | 1.06 | 1.071 | 1.058 | 1.065 | 1.065 | +0.008 (+0.76%) | 402,981,320 |
| 18 May 2023 | CNY | 1.055 | 1.061 | 1.051 | 1.057 | 1.057 | +0.005 (+0.48%) | 347,311,020 |
| 17 May 2023 | CNY | 1.047 | 1.057 | 1.046 | 1.052 | 1.052 | +0.003 (+0.29%) | 306,226,870 |
| 16 May 2023 | CNY | 1.048 | 1.056 | 1.044 | 1.049 | 1.049 | 0.0 (0.0%) | 365,715,180 |
| 15 May 2023 | CNY | 1.036 | 1.049 | 1.029 | 1.049 | 1.049 | +0.013 (+1.25%) | 439,353,740 |
| 12 May 2023 | CNY | 1.053 | 1.059 | 1.035 | 1.036 | 1.036 | -0.014 (-1.33%) | 457,522,690 |
| 11 May 2023 | CNY | 1.054 | 1.064 | 1.048 | 1.05 | 1.05 | 0.0 (0.0%) | 378,039,910 |
| 10 May 2023 | CNY | 1.057 | 1.062 | 1.041 | 1.05 | 1.05 | -0.009 (-0.85%) | 567,517,980 |
| 9 May 2023 | CNY | 1.082 | 1.087 | 1.057 | 1.059 | 1.059 | -0.024 (-2.22%) | 601,338,270 |
| 8 May 2023 | CNY | 1.076 | 1.087 | 1.069 | 1.083 | 1.083 | +0.011 (+1.03%) | 387,757,920 |
| 5 May 2023 | CNY | 1.087 | 1.092 | 1.07 | 1.072 | 1.072 | -0.016 (-1.47%) | 504,147,120 |
| 4 May 2023 | CNY | 1.104 | 1.109 | 1.084 | 1.088 | 1.088 | -0.024 (-2.16%) | 469,538,870 |
| 28 Apr 2023 | CNY | 1.089 | 1.114 | 1.086 | 1.112 | 1.112 | +0.02 (+1.83%) | 470,363,760 |
| 27 Apr 2023 | CNY | 1.087 | 1.106 | 1.083 | 1.092 | 1.092 | -0.003 (-0.27%) | 422,148,340 |
| 26 Apr 2023 | CNY | 1.097 | 1.11 | 1.084 | 1.095 | 1.095 | -0.005 (-0.45%) | 485,262,240 |
| 25 Apr 2023 | CNY | 1.119 | 1.125 | 1.09 | 1.1 | 1.1 | -0.019 (-1.70%) | 560,288,910 |
| 24 Apr 2023 | CNY | 1.136 | 1.142 | 1.113 | 1.119 | 1.119 | -0.023 (-2.01%) | 486,999,160 |
| 21 Apr 2023 | CNY | 1.188 | 1.191 | 1.139 | 1.142 | 1.142 | -0.046 (-3.87%) | 508,197,590 |
| 20 Apr 2023 | CNY | 1.156 | 1.189 | 1.155 | 1.188 | 1.188 | +0.031 (+2.68%) | 536,185,360 |
| 19 Apr 2023 | CNY | 1.15 | 1.175 | 1.15 | 1.157 | 1.157 | +0.005 (+0.43%) | 384,800,990 |
| 18 Apr 2023 | CNY | 1.155 | 1.162 | 1.136 | 1.152 | 1.152 | -0.013 (-1.12%) | 405,752,780 |
| 17 Apr 2023 | CNY | 1.159 | 1.175 | 1.151 | 1.165 | 1.165 | +0.005 (+0.43%) | 294,053,270 |
