| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | CNY | 0.558 | 0.558 | 0.547 | 0.553 | 0.553 | -0.006 (-1.07%) | 3,433,390,450 |
| 3 Apr 2023 | CNY | 0.557 | 0.561 | 0.553 | 0.559 | 0.559 | -0.001 (-0.18%) | 3,012,281,102 |
| 31 Mar 2023 | CNY | 0.565 | 0.567 | 0.557 | 0.56 | 0.56 | +0.005 (+0.90%) | 3,386,847,000 |
| 30 Mar 2023 | CNY | 0.557 | 0.563 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 4,253,398,700 |
| 29 Mar 2023 | CNY | 0.564 | 0.565 | 0.552 | 0.555 | 0.555 | +0.015 (+2.78%) | 5,545,356,674 |
| 28 Mar 2023 | CNY | 0.54 | 0.545 | 0.533 | 0.54 | 0.54 | 0.0 (0.0%) | 3,940,104,198 |
| 27 Mar 2023 | CNY | 0.546 | 0.547 | 0.532 | 0.54 | 0.54 | -0.004 (-0.74%) | 5,422,770,351 |
| 24 Mar 2023 | CNY | 0.54 | 0.555 | 0.539 | 0.544 | 0.544 | +0.005 (+0.93%) | 5,956,915,812 |
| 23 Mar 2023 | CNY | 0.521 | 0.539 | 0.518 | 0.539 | 0.539 | +0.016 (+3.06%) | 5,478,671,346 |
| 22 Mar 2023 | CNY | 0.522 | 0.53 | 0.521 | 0.523 | 0.523 | +0.009 (+1.75%) | 3,804,722,300 |
| 21 Mar 2023 | CNY | 0.508 | 0.514 | 0.505 | 0.514 | 0.514 | +0.012 (+2.39%) | 4,536,453,095 |
| 20 Mar 2023 | CNY | 0.516 | 0.517 | 0.499 | 0.502 | 0.502 | -0.012 (-2.33%) | 4,336,661,500 |
| 17 Mar 2023 | CNY | 0.508 | 0.518 | 0.506 | 0.514 | 0.514 | +0.017 (+3.42%) | 5,553,232,724 |
| 16 Mar 2023 | CNY | 0.499 | 0.509 | 0.496 | 0.497 | 0.497 | -0.006 (-1.19%) | 4,609,684,900 |
| 15 Mar 2023 | CNY | 0.507 | 0.514 | 0.501 | 0.503 | 0.503 | +0.005 (+1.00%) | 5,081,991,497 |
| 14 Mar 2023 | CNY | 0.507 | 0.51 | 0.495 | 0.498 | 0.498 | -0.012 (-2.35%) | 5,522,597,821 |
| 13 Mar 2023 | CNY | 0.504 | 0.516 | 0.502 | 0.51 | 0.51 | +0.011 (+2.20%) | 6,005,037,195 |
| 10 Mar 2023 | CNY | 0.509 | 0.51 | 0.499 | 0.499 | 0.499 | -0.025 (-4.77%) | 6,068,895,054 |
| 9 Mar 2023 | CNY | 0.526 | 0.529 | 0.521 | 0.524 | 0.524 | -0.002 (-0.38%) | 3,486,294,501 |
| 8 Mar 2023 | CNY | 0.531 | 0.533 | 0.522 | 0.526 | 0.526 | -0.011 (-2.05%) | 4,628,262,100 |
| 7 Mar 2023 | CNY | 0.548 | 0.558 | 0.535 | 0.537 | 0.537 | -0.012 (-2.19%) | 5,988,336,616 |
| 6 Mar 2023 | CNY | 0.548 | 0.554 | 0.542 | 0.549 | 0.549 | -0.004 (-0.72%) | 3,626,205,600 |
| 3 Mar 2023 | CNY | 0.551 | 0.556 | 0.543 | 0.553 | 0.553 | +0.015 (+2.79%) | 3,857,845,400 |
| 2 Mar 2023 | CNY | 0.535 | 0.542 | 0.534 | 0.538 | 0.538 | -0.007 (-1.28%) | 3,887,727,600 |
| 1 Mar 2023 | CNY | 0.521 | 0.546 | 0.518 | 0.545 | 0.545 | +0.025 (+4.81%) | 6,345,923,758 |
| 28 Feb 2023 | CNY | 0.528 | 0.531 | 0.515 | 0.52 | 0.52 | -0.003 (-0.57%) | 4,487,724,961 |
| 27 Feb 2023 | CNY | 0.524 | 0.533 | 0.522 | 0.523 | 0.523 | -0.009 (-1.69%) | 5,449,831,900 |
| 24 Feb 2023 | CNY | 0.537 | 0.538 | 0.53 | 0.532 | 0.532 | -0.008 (-1.48%) | 4,753,352,679 |
| 23 Feb 2023 | CNY | 0.536 | 0.546 | 0.534 | 0.54 | 0.54 | +0.005 (+0.93%) | 6,153,613,208 |
| 22 Feb 2023 | CNY | 0.538 | 0.543 | 0.532 | 0.535 | 0.535 | -0.01 (-1.83%) | 5,817,635,706 |
