| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2023 | CNY | 1.35 | 1.44 | 1.31 | 1.43 | 1.43 | +0.06 (+4.38%) | 24,345,300 |
| 6 Jun 2023 | CNY | 1.36 | 1.37 | 1.32 | 1.37 | 1.37 | +0.07 (+5.38%) | 21,237,520 |
| 5 Jun 2023 | CNY | 1.25 | 1.3 | 1.24 | 1.3 | 1.3 | +0.06 (+4.84%) | 9,540,620 |
| 2 Jun 2023 | CNY | 1.17 | 1.26 | 1.17 | 1.24 | 1.24 | +0.01 (+0.81%) | 13,357,430 |
| 1 Jun 2023 | CNY | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 26,015,980 |
| 31 May 2023 | CNY | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | +0.06 (+4.88%) | 44,821,680 |
| 30 May 2023 | CNY | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 413,500 |
| 29 May 2023 | CNY | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.07 (-5.15%) | 482,400 |
| 26 May 2023 | CNY | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 857,400 |
| 25 May 2023 | CNY | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 2,878,600 |
| 24 May 2023 | CNY | 1.57 | 1.58 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 13,128,480 |
| 23 May 2023 | CNY | 1.57 | 1.61 | 1.52 | 1.58 | 1.58 | -0.02 (-1.25%) | 14,328,060 |
| 22 May 2023 | CNY | 1.67 | 1.68 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 8,856,900 |
| 19 May 2023 | CNY | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 4,246,900 |
| 18 May 2023 | CNY | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | +0.02 (+1.20%) | 4,051,100 |
| 17 May 2023 | CNY | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 3,951,550 |
| 16 May 2023 | CNY | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 5,214,100 |
| 15 May 2023 | CNY | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | -0.03 (-1.76%) | 7,986,720 |
| 12 May 2023 | CNY | 1.73 | 1.76 | 1.65 | 1.7 | 1.7 | -0.03 (-1.73%) | 10,291,400 |
| 11 May 2023 | CNY | 1.7 | 1.75 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 6,940,850 |
| 10 May 2023 | CNY | 1.65 | 1.77 | 1.65 | 1.7 | 1.7 | 0.0 (0.0%) | 11,198,800 |
| 9 May 2023 | CNY | 1.79 | 1.79 | 1.7 | 1.7 | 1.7 | -0.09 (-5.03%) | 13,750,900 |
| 8 May 2023 | CNY | 1.92 | 1.92 | 1.79 | 1.79 | 1.79 | -0.09 (-4.79%) | 19,902,800 |
| 5 May 2023 | CNY | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | +0.09 (+5.03%) | 8,374,150 |
| 4 May 2023 | CNY | 1.74 | 1.79 | 1.72 | 1.79 | 1.79 | +0.09 (+5.29%) | 9,881,860 |
| 28 Apr 2023 | CNY | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
| 27 Apr 2023 | CNY | 1.62 | 1.7 | 1.62 | 1.7 | 1.7 | +0.08 (+4.94%) | 15,929,700 |
| 26 Apr 2023 | CNY | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 7,099,110 |
| 25 Apr 2023 | CNY | 1.56 | 1.64 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 8,469,530 |
| 24 Apr 2023 | CNY | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 7,392,900 |
