| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 0.557 | 0.559 | 0.542 | 0.545 | 0.545 | -0.016 (-2.85%) | 5,833,663,489 |
| 20 Feb 2023 | CNY | 0.554 | 0.563 | 0.548 | 0.561 | 0.561 | +0.007 (+1.26%) | 4,546,916,332 |
| 17 Feb 2023 | CNY | 0.564 | 0.569 | 0.553 | 0.554 | 0.554 | -0.01 (-1.77%) | 4,736,184,645 |
| 16 Feb 2023 | CNY | 0.56 | 0.577 | 0.558 | 0.564 | 0.564 | +0.01 (+1.81%) | 6,961,668,256 |
| 15 Feb 2023 | CNY | 0.559 | 0.562 | 0.549 | 0.554 | 0.554 | -0.003 (-0.54%) | 3,969,907,783 |
| 14 Feb 2023 | CNY | 0.565 | 0.566 | 0.557 | 0.557 | 0.557 | -0.004 (-0.71%) | 2,846,372,824 |
| 13 Feb 2023 | CNY | 0.553 | 0.566 | 0.551 | 0.561 | 0.561 | 0.0 (0.0%) | 5,271,758,502 |
| 10 Feb 2023 | CNY | 0.578 | 0.579 | 0.56 | 0.561 | 0.561 | -0.022 (-3.77%) | 4,750,137,900 |
| 9 Feb 2023 | CNY | 0.561 | 0.583 | 0.56 | 0.583 | 0.583 | +0.018 (+3.19%) | 4,613,538,097 |
| 8 Feb 2023 | CNY | 0.574 | 0.577 | 0.563 | 0.565 | 0.565 | -0.01 (-1.74%) | 4,188,242,566 |
| 7 Feb 2023 | CNY | 0.572 | 0.583 | 0.571 | 0.575 | 0.575 | +0.007 (+1.23%) | 4,405,693,233 |
| 6 Feb 2023 | CNY | 0.577 | 0.58 | 0.566 | 0.568 | 0.568 | -0.023 (-3.89%) | 4,706,584,100 |
| 3 Feb 2023 | CNY | 0.592 | 0.596 | 0.582 | 0.591 | 0.591 | -0.009 (-1.50%) | 3,758,520,647 |
| 2 Feb 2023 | CNY | 0.603 | 0.608 | 0.596 | 0.6 | 0.6 | +0.005 (+0.84%) | 3,362,995,881 |
| 1 Feb 2023 | CNY | 0.582 | 0.597 | 0.576 | 0.595 | 0.595 | +0.024 (+4.20%) | 4,845,295,864 |
| 31 Jan 2023 | CNY | 0.588 | 0.592 | 0.57 | 0.571 | 0.571 | -0.016 (-2.73%) | 4,215,803,840 |
| 30 Jan 2023 | CNY | 0.608 | 0.609 | 0.586 | 0.587 | 0.587 | +0.004 (+0.69%) | 5,452,500,768 |
| 20 Jan 2023 | CNY | 0.576 | 0.585 | 0.574 | 0.583 | 0.583 | +0.012 (+2.10%) | 2,880,102,027 |
| 19 Jan 2023 | CNY | 0.57 | 0.575 | 0.565 | 0.571 | 0.571 | -0.004 (-0.70%) | 2,728,191,300 |
| 18 Jan 2023 | CNY | 0.573 | 0.581 | 0.568 | 0.575 | 0.575 | +0.002 (+0.35%) | 2,888,496,717 |
| 17 Jan 2023 | CNY | 0.572 | 0.582 | 0.568 | 0.573 | 0.573 | +0.004 (+0.70%) | 3,862,290,162 |
| 16 Jan 2023 | CNY | 0.582 | 0.584 | 0.567 | 0.569 | 0.569 | -0.009 (-1.56%) | 4,992,602,201 |
| 13 Jan 2023 | CNY | 0.575 | 0.579 | 0.568 | 0.578 | 0.578 | +0.007 (+1.23%) | 3,756,935,468 |
| 12 Jan 2023 | CNY | 0.588 | 0.59 | 0.567 | 0.571 | 0.571 | -0.015 (-2.56%) | 5,333,078,863 |
| 11 Jan 2023 | CNY | 0.591 | 0.599 | 0.585 | 0.586 | 0.586 | 0.0 (0.0%) | 3,449,740,600 |
| 10 Jan 2023 | CNY | 0.587 | 0.589 | 0.578 | 0.586 | 0.586 | -0.002 (-0.34%) | 3,305,556,202 |
| 9 Jan 2023 | CNY | 0.584 | 0.593 | 0.579 | 0.588 | 0.588 | +0.01 (+1.73%) | 3,707,419,700 |
| 6 Jan 2023 | CNY | 0.594 | 0.596 | 0.574 | 0.578 | 0.578 | -0.009 (-1.53%) | 4,074,540,944 |
| 5 Jan 2023 | CNY | 0.596 | 0.604 | 0.586 | 0.587 | 0.587 | +0.009 (+1.56%) | 5,136,376,045 |
| 4 Jan 2023 | CNY | 0.564 | 0.579 | 0.56 | 0.578 | 0.578 | +0.024 (+4.33%) | 4,183,115,325 |
