| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 0.445 | 0.446 | 0.441 | 0.442 | 0.442 | -0.008 (-1.78%) | 6,827,718,580 |
| 1 Mar 2023 | CNY | 0.432 | 0.451 | 0.43 | 0.45 | 0.45 | +0.019 (+4.41%) | 10,096,060,970 |
| 28 Feb 2023 | CNY | 0.439 | 0.441 | 0.428 | 0.431 | 0.431 | -0.004 (-0.92%) | 5,979,432,500 |
| 27 Feb 2023 | CNY | 0.436 | 0.445 | 0.434 | 0.435 | 0.435 | -0.008 (-1.81%) | 6,189,220,320 |
| 24 Feb 2023 | CNY | 0.449 | 0.449 | 0.44 | 0.443 | 0.443 | -0.008 (-1.77%) | 4,769,608,310 |
| 23 Feb 2023 | CNY | 0.449 | 0.456 | 0.448 | 0.451 | 0.451 | +0.002 (+0.45%) | 3,907,119,060 |
| 22 Feb 2023 | CNY | 0.451 | 0.456 | 0.448 | 0.449 | 0.449 | -0.007 (-1.54%) | 4,651,870,000 |
| 21 Feb 2023 | CNY | 0.468 | 0.469 | 0.454 | 0.456 | 0.456 | -0.015 (-3.18%) | 6,866,358,680 |
| 20 Feb 2023 | CNY | 0.466 | 0.472 | 0.46 | 0.471 | 0.471 | +0.004 (+0.86%) | 6,284,109,470 |
| 17 Feb 2023 | CNY | 0.476 | 0.481 | 0.466 | 0.467 | 0.467 | -0.009 (-1.89%) | 4,769,636,350 |
| 16 Feb 2023 | CNY | 0.472 | 0.487 | 0.472 | 0.476 | 0.476 | +0.008 (+1.71%) | 8,595,605,370 |
| 15 Feb 2023 | CNY | 0.473 | 0.474 | 0.463 | 0.468 | 0.468 | -0.004 (-0.85%) | 4,555,994,130 |
| 14 Feb 2023 | CNY | 0.477 | 0.478 | 0.47 | 0.472 | 0.472 | -0.003 (-0.63%) | 3,559,250,570 |
| 13 Feb 2023 | CNY | 0.466 | 0.478 | 0.464 | 0.475 | 0.475 | +0.003 (+0.64%) | 5,905,049,000 |
| 10 Feb 2023 | CNY | 0.486 | 0.488 | 0.471 | 0.472 | 0.472 | -0.018 (-3.67%) | 6,098,271,500 |
| 9 Feb 2023 | CNY | 0.477 | 0.491 | 0.474 | 0.49 | 0.49 | +0.01 (+2.08%) | 7,381,226,390 |
| 8 Feb 2023 | CNY | 0.489 | 0.49 | 0.476 | 0.48 | 0.48 | -0.01 (-2.04%) | 6,949,658,500 |
| 7 Feb 2023 | CNY | 0.487 | 0.498 | 0.485 | 0.49 | 0.49 | +0.006 (+1.24%) | 5,572,315,010 |
| 6 Feb 2023 | CNY | 0.487 | 0.491 | 0.481 | 0.484 | 0.484 | -0.015 (-3.01%) | 7,261,619,400 |
| 3 Feb 2023 | CNY | 0.499 | 0.503 | 0.492 | 0.499 | 0.499 | -0.008 (-1.58%) | 5,612,427,400 |
| 2 Feb 2023 | CNY | 0.511 | 0.514 | 0.503 | 0.507 | 0.507 | +0.003 (+0.60%) | 4,385,370,000 |
| 1 Feb 2023 | CNY | 0.493 | 0.506 | 0.488 | 0.504 | 0.504 | +0.02 (+4.13%) | 7,402,402,410 |
| 31 Jan 2023 | CNY | 0.5 | 0.503 | 0.483 | 0.484 | 0.484 | -0.015 (-3.01%) | 6,432,422,330 |
| 30 Jan 2023 | CNY | 0.514 | 0.516 | 0.498 | 0.499 | 0.499 | +0.002 (+0.40%) | 7,766,315,230 |
| 20 Jan 2023 | CNY | 0.49 | 0.5 | 0.489 | 0.497 | 0.497 | +0.011 (+2.26%) | 4,942,539,980 |
| 19 Jan 2023 | CNY | 0.488 | 0.488 | 0.481 | 0.486 | 0.486 | -0.005 (-1.02%) | 4,684,723,200 |
| 18 Jan 2023 | CNY | 0.485 | 0.494 | 0.484 | 0.491 | 0.491 | +0.005 (+1.03%) | 3,692,118,110 |
| 17 Jan 2023 | CNY | 0.486 | 0.496 | 0.483 | 0.486 | 0.486 | +0.002 (+0.41%) | 4,884,576,470 |
| 16 Jan 2023 | CNY | 0.498 | 0.5 | 0.483 | 0.484 | 0.484 | -0.01 (-2.02%) | 5,212,752,770 |
| 13 Jan 2023 | CNY | 0.491 | 0.495 | 0.485 | 0.494 | 0.494 | +0.005 (+1.02%) | 4,784,177,750 |
