| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 0.492 | 0.494 | 0.487 | 0.488 | 0.488 | -0.005 (-1.01%) | 126,935,575 |
| 16 Jun 2023 | CNY | 0.492 | 0.495 | 0.489 | 0.493 | 0.493 | +0.002 (+0.41%) | 133,429,325 |
| 15 Jun 2023 | CNY | 0.478 | 0.491 | 0.476 | 0.491 | 0.491 | +0.015 (+3.15%) | 247,945,100 |
| 14 Jun 2023 | CNY | 0.477 | 0.482 | 0.475 | 0.476 | 0.476 | 0.0 (0.0%) | 131,603,900 |
| 13 Jun 2023 | CNY | 0.479 | 0.482 | 0.474 | 0.476 | 0.476 | -0.002 (-0.42%) | 122,159,128 |
| 12 Jun 2023 | CNY | 0.476 | 0.48 | 0.472 | 0.478 | 0.478 | +0.001 (+0.21%) | 104,428,800 |
| 9 Jun 2023 | CNY | 0.471 | 0.48 | 0.47 | 0.477 | 0.477 | +0.006 (+1.27%) | 182,238,500 |
| 8 Jun 2023 | CNY | 0.473 | 0.475 | 0.469 | 0.471 | 0.471 | -0.003 (-0.63%) | 138,366,600 |
| 7 Jun 2023 | CNY | 0.485 | 0.488 | 0.472 | 0.474 | 0.474 | -0.01 (-2.07%) | 221,652,020 |
| 6 Jun 2023 | CNY | 0.496 | 0.496 | 0.484 | 0.484 | 0.484 | -0.012 (-2.42%) | 194,615,601 |
| 5 Jun 2023 | CNY | 0.505 | 0.505 | 0.494 | 0.496 | 0.496 | -0.008 (-1.59%) | 163,828,200 |
| 2 Jun 2023 | CNY | 0.502 | 0.504 | 0.498 | 0.504 | 0.504 | +0.003 (+0.60%) | 123,965,900 |
| 1 Jun 2023 | CNY | 0.496 | 0.506 | 0.494 | 0.501 | 0.501 | +0.005 (+1.01%) | 137,554,200 |
| 31 May 2023 | CNY | 0.5 | 0.505 | 0.495 | 0.496 | 0.496 | -0.006 (-1.20%) | 114,705,900 |
| 30 May 2023 | CNY | 0.505 | 0.508 | 0.493 | 0.502 | 0.502 | -0.003 (-0.59%) | 156,950,302 |
| 29 May 2023 | CNY | 0.511 | 0.513 | 0.502 | 0.505 | 0.505 | -0.003 (-0.59%) | 180,022,700 |
| 26 May 2023 | CNY | 0.511 | 0.513 | 0.507 | 0.508 | 0.508 | -0.003 (-0.59%) | 90,380,401 |
| 25 May 2023 | CNY | 0.514 | 0.515 | 0.506 | 0.511 | 0.511 | -0.004 (-0.78%) | 139,663,502 |
| 24 May 2023 | CNY | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.006 (-1.15%) | 98,432,900 |
| 23 May 2023 | CNY | 0.522 | 0.529 | 0.521 | 0.521 | 0.521 | -0.001 (-0.19%) | 139,403,777 |
| 22 May 2023 | CNY | 0.517 | 0.526 | 0.516 | 0.522 | 0.522 | +0.005 (+0.97%) | 108,452,400 |
| 19 May 2023 | CNY | 0.514 | 0.521 | 0.511 | 0.517 | 0.517 | +0.002 (+0.39%) | 92,366,000 |
| 18 May 2023 | CNY | 0.522 | 0.524 | 0.512 | 0.515 | 0.515 | -0.006 (-1.15%) | 130,515,600 |
| 17 May 2023 | CNY | 0.526 | 0.526 | 0.519 | 0.521 | 0.521 | -0.006 (-1.14%) | 137,866,100 |
| 16 May 2023 | CNY | 0.524 | 0.529 | 0.522 | 0.527 | 0.527 | +0.004 (+0.76%) | 129,111,300 |
| 15 May 2023 | CNY | 0.512 | 0.524 | 0.51 | 0.523 | 0.523 | +0.011 (+2.15%) | 138,364,600 |
| 12 May 2023 | CNY | 0.516 | 0.52 | 0.512 | 0.512 | 0.512 | -0.005 (-0.97%) | 104,082,800 |
| 11 May 2023 | CNY | 0.515 | 0.524 | 0.515 | 0.517 | 0.517 | +0.002 (+0.39%) | 141,162,400 |
| 10 May 2023 | CNY | 0.511 | 0.517 | 0.508 | 0.515 | 0.515 | +0.005 (+0.98%) | 140,944,900 |
| 9 May 2023 | CNY | 0.523 | 0.523 | 0.51 | 0.51 | 0.51 | -0.013 (-2.49%) | 265,528,001 |
