| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 14,362,100 |
| 27 Jun 2023 | CNY | 1.51 | 1.58 | 1.5 | 1.58 | 1.58 | +0.07 (+4.64%) | 22,858,578 |
| 26 Jun 2023 | CNY | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 15,037,700 |
| 21 Jun 2023 | CNY | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 13,004,100 |
| 20 Jun 2023 | CNY | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 13,725,804 |
| 19 Jun 2023 | CNY | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.05 (-3.01%) | 13,446,334 |
| 16 Jun 2023 | CNY | 1.67 | 1.7 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 21,524,338 |
| 15 Jun 2023 | CNY | 1.63 | 1.7 | 1.61 | 1.68 | 1.68 | +0.06 (+3.70%) | 30,212,823 |
| 14 Jun 2023 | CNY | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 20,878,775 |
| 13 Jun 2023 | CNY | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 16,302,554 |
| 12 Jun 2023 | CNY | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | -0.02 (-1.18%) | 25,216,022 |
| 9 Jun 2023 | CNY | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | 0.0 (0.0%) | 40,670,798 |
| 8 Jun 2023 | CNY | 1.63 | 1.74 | 1.61 | 1.69 | 1.69 | +0.07 (+4.32%) | 53,988,400 |
| 7 Jun 2023 | CNY | 1.58 | 1.65 | 1.57 | 1.62 | 1.62 | +0.04 (+2.53%) | 18,269,700 |
| 6 Jun 2023 | CNY | 1.6 | 1.63 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 17,246,340 |
| 5 Jun 2023 | CNY | 1.6 | 1.6 | 1.57 | 1.6 | 1.6 | -0.01 (-0.62%) | 17,376,850 |
| 2 Jun 2023 | CNY | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | +0.07 (+4.55%) | 28,085,424 |
| 1 Jun 2023 | CNY | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 11,589,081 |
| 31 May 2023 | CNY | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 16,278,540 |
| 30 May 2023 | CNY | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | +0.02 (+1.32%) | 20,316,844 |
| 29 May 2023 | CNY | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 16,864,698 |
| 26 May 2023 | CNY | 1.56 | 1.57 | 1.51 | 1.55 | 1.55 | -0.02 (-1.27%) | 23,297,252 |
| 25 May 2023 | CNY | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 18,194,052 |
| 24 May 2023 | CNY | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 13,065,070 |
| 23 May 2023 | CNY | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 13,221,242 |
| 22 May 2023 | CNY | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 18,545,800 |
| 19 May 2023 | CNY | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -0.06 (-3.57%) | 16,570,126 |
| 18 May 2023 | CNY | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 8,127,223 |
| 17 May 2023 | CNY | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 6,966,336 |
| 16 May 2023 | CNY | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 10,773,350 |
