| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2023 | CNY | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 52,862,594 |
| 13 Jun 2023 | CNY | 1.2 | 1.22 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 48,301,364 |
| 12 Jun 2023 | CNY | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 69,166,116 |
| 9 Jun 2023 | CNY | 1.19 | 1.2 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 57,940,420 |
| 8 Jun 2023 | CNY | 1.22 | 1.23 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 81,730,635 |
| 7 Jun 2023 | CNY | 1.21 | 1.26 | 1.18 | 1.24 | 1.24 | +0.01 (+0.81%) | 109,520,967 |
| 6 Jun 2023 | CNY | 1.25 | 1.28 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 153,665,291 |
| 5 Jun 2023 | CNY | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | +0.06 (+5.13%) | 90,700,444 |
| 2 Jun 2023 | CNY | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.06 (+5.41%) | 5,672,723 |
| 1 Jun 2023 | CNY | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.05 (+4.72%) | 3,542,779 |
| 31 May 2023 | CNY | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.05 (+4.95%) | 4,036,471 |
| 30 May 2023 | CNY | 1 | 1.03 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 91,264,187 |
| 29 May 2023 | CNY | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 62,366,514 |
| 26 May 2023 | CNY | 1.07 | 1.13 | 1.07 | 1.1 | 1.1 | -0.03 (-2.65%) | 96,456,708 |
| 25 May 2023 | CNY | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 37,077,900 |
| 24 May 2023 | CNY | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 81,385,355 |
| 23 May 2023 | CNY | 1.18 | 1.26 | 1.17 | 1.25 | 1.25 | +0.05 (+4.17%) | 99,992,193 |
| 22 May 2023 | CNY | 1.16 | 1.23 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 91,969,884 |
| 19 May 2023 | CNY | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 56,011,714 |
| 18 May 2023 | CNY | 1.27 | 1.33 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 53,640,555 |
| 17 May 2023 | CNY | 1.26 | 1.33 | 1.25 | 1.29 | 1.29 | -0.03 (-2.27%) | 74,014,888 |
| 16 May 2023 | CNY | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -0.07 (-5.04%) | 58,594,200 |
| 15 May 2023 | CNY | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 41,676,500 |
| 12 May 2023 | CNY | 1.46 | 1.54 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 139,775,756 |
| 11 May 2023 | CNY | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 4,075,400 |
| 10 May 2023 | CNY | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.09 (-5.26%) | 4,787,200 |
| 9 May 2023 | CNY | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 1,552,900 |
| 8 May 2023 | CNY | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 1,145,500 |
| 5 May 2023 | CNY | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.1 (-5.03%) | 2,120,000 |
| 4 May 2023 | CNY | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
