| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2023 | CNY | 0.554 | 0.555 | 0.55 | 0.553 | 0.553 | 0.0 (0.0%) | 1,045,876,071 |
| 7 Apr 2023 | CNY | 0.55 | 0.554 | 0.549 | 0.553 | 0.553 | +0.009 (+1.65%) | 849,220,800 |
| 6 Apr 2023 | CNY | 0.54 | 0.548 | 0.539 | 0.544 | 0.544 | -0.006 (-1.09%) | 2,573,648,009 |
| 4 Apr 2023 | CNY | 0.553 | 0.554 | 0.543 | 0.55 | 0.55 | -0.004 (-0.72%) | 2,784,427,766 |
| 3 Apr 2023 | CNY | 0.554 | 0.557 | 0.55 | 0.554 | 0.554 | -0.003 (-0.54%) | 3,250,488,942 |
| 31 Mar 2023 | CNY | 0.563 | 0.564 | 0.553 | 0.557 | 0.557 | +0.006 (+1.09%) | 3,232,546,833 |
| 30 Mar 2023 | CNY | 0.555 | 0.56 | 0.546 | 0.551 | 0.551 | 0.0 (0.0%) | 3,602,693,513 |
| 29 Mar 2023 | CNY | 0.56 | 0.564 | 0.549 | 0.551 | 0.551 | +0.014 (+2.61%) | 3,585,988,562 |
| 28 Mar 2023 | CNY | 0.537 | 0.542 | 0.53 | 0.537 | 0.537 | -0.001 (-0.19%) | 3,381,612,018 |
| 27 Mar 2023 | CNY | 0.546 | 0.547 | 0.53 | 0.538 | 0.538 | -0.005 (-0.92%) | 4,564,050,144 |
| 24 Mar 2023 | CNY | 0.537 | 0.553 | 0.536 | 0.543 | 0.543 | +0.007 (+1.31%) | 4,598,211,217 |
| 23 Mar 2023 | CNY | 0.518 | 0.536 | 0.516 | 0.536 | 0.536 | +0.016 (+3.08%) | 4,771,697,051 |
| 22 Mar 2023 | CNY | 0.519 | 0.528 | 0.518 | 0.52 | 0.52 | +0.009 (+1.76%) | 2,926,953,381 |
| 21 Mar 2023 | CNY | 0.507 | 0.512 | 0.503 | 0.511 | 0.511 | +0.011 (+2.20%) | 3,552,290,400 |
| 20 Mar 2023 | CNY | 0.514 | 0.516 | 0.498 | 0.5 | 0.5 | -0.013 (-2.53%) | 3,000,053,300 |
| 17 Mar 2023 | CNY | 0.506 | 0.517 | 0.504 | 0.513 | 0.513 | +0.018 (+3.64%) | 4,472,108,006 |
| 16 Mar 2023 | CNY | 0.495 | 0.507 | 0.494 | 0.495 | 0.495 | -0.005 (-1%) | 4,172,750,229 |
| 15 Mar 2023 | CNY | 0.504 | 0.511 | 0.498 | 0.5 | 0.5 | +0.006 (+1.21%) | 3,967,427,844 |
| 14 Mar 2023 | CNY | 0.504 | 0.509 | 0.491 | 0.494 | 0.494 | -0.013 (-2.56%) | 4,745,656,866 |
| 13 Mar 2023 | CNY | 0.502 | 0.514 | 0.5 | 0.507 | 0.507 | +0.01 (+2.01%) | 5,211,655,878 |
| 10 Mar 2023 | CNY | 0.505 | 0.507 | 0.496 | 0.497 | 0.497 | -0.026 (-4.97%) | 4,923,412,277 |
| 9 Mar 2023 | CNY | 0.525 | 0.527 | 0.52 | 0.523 | 0.523 | -0.001 (-0.19%) | 2,804,530,100 |
| 8 Mar 2023 | CNY | 0.53 | 0.531 | 0.52 | 0.524 | 0.524 | -0.012 (-2.24%) | 3,296,702,300 |
| 7 Mar 2023 | CNY | 0.545 | 0.557 | 0.534 | 0.536 | 0.536 | -0.012 (-2.19%) | 4,239,549,527 |
| 6 Mar 2023 | CNY | 0.546 | 0.552 | 0.541 | 0.548 | 0.548 | -0.003 (-0.54%) | 2,809,478,708 |
| 3 Mar 2023 | CNY | 0.549 | 0.553 | 0.541 | 0.551 | 0.551 | +0.014 (+2.61%) | 2,765,808,511 |
| 2 Mar 2023 | CNY | 0.534 | 0.54 | 0.533 | 0.537 | 0.537 | -0.008 (-1.47%) | 3,179,156,098 |
| 1 Mar 2023 | CNY | 0.519 | 0.545 | 0.517 | 0.545 | 0.545 | +0.027 (+5.21%) | 5,286,111,769 |
| 28 Feb 2023 | CNY | 0.527 | 0.529 | 0.513 | 0.518 | 0.518 | -0.003 (-0.58%) | 3,380,446,039 |
| 27 Feb 2023 | CNY | 0.523 | 0.531 | 0.52 | 0.521 | 0.521 | -0.009 (-1.70%) | 3,555,478,600 |
