| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 29,404,266 |
| 27 Jun 2023 | CNY | 1.37 | 1.4 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 29,441,471 |
| 26 Jun 2023 | CNY | 1.39 | 1.4 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 30,048,200 |
| 21 Jun 2023 | CNY | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 23,290,645 |
| 20 Jun 2023 | CNY | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 16,113,187 |
| 19 Jun 2023 | CNY | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 19,140,523 |
| 16 Jun 2023 | CNY | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 33,372,300 |
| 15 Jun 2023 | CNY | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 25,578,233 |
| 14 Jun 2023 | CNY | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 18,789,510 |
| 13 Jun 2023 | CNY | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 20,938,700 |
| 12 Jun 2023 | CNY | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 36,828,511 |
| 9 Jun 2023 | CNY | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 62,642,648 |
| 8 Jun 2023 | CNY | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 28,903,824 |
| 7 Jun 2023 | CNY | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 37,409,200 |
| 6 Jun 2023 | CNY | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 65,174,300 |
| 5 Jun 2023 | CNY | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 24,512,400 |
| 2 Jun 2023 | CNY | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 44,002,729 |
| 1 Jun 2023 | CNY | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 37,590,158 |
| 31 May 2023 | CNY | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 23,579,670 |
| 30 May 2023 | CNY | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 37,091,610 |
| 29 May 2023 | CNY | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 33,402,330 |
| 26 May 2023 | CNY | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 30,815,788 |
| 25 May 2023 | CNY | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 57,049,099 |
| 24 May 2023 | CNY | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 63,682,435 |
| 23 May 2023 | CNY | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 51,870,700 |
| 22 May 2023 | CNY | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 44,899,400 |
| 19 May 2023 | CNY | 1.5 | 1.51 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 43,881,613 |
| 18 May 2023 | CNY | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 26,403,900 |
| 17 May 2023 | CNY | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 26,711,703 |
| 16 May 2023 | CNY | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 29,901,938 |
