| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 1.79 | 1.8 | 1.73 | 1.76 | 1.76 | -0.03 (-1.68%) | 21,658,201 |
| 27 Jun 2023 | CNY | 1.7 | 1.79 | 1.68 | 1.79 | 1.79 | +0.1 (+5.92%) | 40,835,701 |
| 26 Jun 2023 | CNY | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 32,234,170 |
| 21 Jun 2023 | CNY | 1.76 | 1.9 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 47,353,631 |
| 20 Jun 2023 | CNY | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | -0.13 (-6.91%) | 52,415,759 |
| 19 Jun 2023 | CNY | 1.95 | 1.96 | 1.84 | 1.88 | 1.88 | -0.06 (-3.09%) | 59,743,745 |
| 16 Jun 2023 | CNY | 1.99 | 2.1 | 1.91 | 1.94 | 1.94 | -0.05 (-2.51%) | 94,706,267 |
| 15 Jun 2023 | CNY | 1.81 | 1.99 | 1.79 | 1.99 | 1.99 | +0.18 (+9.94%) | 38,407,933 |
| 14 Jun 2023 | CNY | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 13,998,741 |
| 13 Jun 2023 | CNY | 1.81 | 1.86 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 13,358,508 |
| 12 Jun 2023 | CNY | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | +0.02 (+1.11%) | 17,656,586 |
| 9 Jun 2023 | CNY | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 18,031,500 |
| 8 Jun 2023 | CNY | 1.82 | 1.87 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 21,170,113 |
| 7 Jun 2023 | CNY | 1.76 | 1.84 | 1.74 | 1.82 | 1.82 | +0.07 (+4.00%) | 26,339,211 |
| 6 Jun 2023 | CNY | 1.76 | 1.79 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 17,242,622 |
| 5 Jun 2023 | CNY | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 16,097,001 |
| 2 Jun 2023 | CNY | 1.66 | 1.76 | 1.66 | 1.73 | 1.73 | +0.06 (+3.59%) | 23,663,620 |
| 1 Jun 2023 | CNY | 1.73 | 1.73 | 1.65 | 1.67 | 1.67 | -0.05 (-2.91%) | 20,288,330 |
| 31 May 2023 | CNY | 1.68 | 1.78 | 1.66 | 1.72 | 1.72 | +0.04 (+2.38%) | 39,312,183 |
| 30 May 2023 | CNY | 1.51 | 1.69 | 1.51 | 1.68 | 1.68 | +0.05 (+3.07%) | 40,446,704 |
| 29 May 2023 | CNY | 1.8 | 1.8 | 1.63 | 1.63 | 1.63 | -0.18 (-9.94%) | 46,264,500 |
| 26 May 2023 | CNY | 1.81 | 1.81 | 1.77 | 1.81 | 1.81 | 0.0 (0.0%) | 10,711,952 |
| 25 May 2023 | CNY | 1.8 | 1.81 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 10,526,323 |
| 24 May 2023 | CNY | 1.83 | 1.83 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 13,813,970 |
| 23 May 2023 | CNY | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 9,636,700 |
| 22 May 2023 | CNY | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 14,414,010 |
| 19 May 2023 | CNY | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 11,288,700 |
| 18 May 2023 | CNY | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 11,055,300 |
| 17 May 2023 | CNY | 1.94 | 1.96 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 7,977,511 |
| 16 May 2023 | CNY | 1.94 | 1.97 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 11,376,947 |
