| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | CNY | 1.13 | 1.17 | 1.13 | 1.169 | 1.169 | +0.045 (+4.00%) | 3,501,143,648 |
| 31 Mar 2023 | CNY | 1.108 | 1.125 | 1.102 | 1.124 | 1.124 | +0.016 (+1.44%) | 2,109,044,303 |
| 30 Mar 2023 | CNY | 1.105 | 1.111 | 1.094 | 1.108 | 1.108 | +0.005 (+0.45%) | 2,024,884,025 |
| 29 Mar 2023 | CNY | 1.082 | 1.118 | 1.077 | 1.103 | 1.103 | +0.023 (+2.13%) | 3,117,962,246 |
| 28 Mar 2023 | CNY | 1.098 | 1.108 | 1.077 | 1.08 | 1.08 | -0.018 (-1.64%) | 2,233,852,737 |
| 27 Mar 2023 | CNY | 1.102 | 1.112 | 1.085 | 1.098 | 1.098 | -0.006 (-0.54%) | 2,628,347,599 |
| 24 Mar 2023 | CNY | 1.1 | 1.105 | 1.091 | 1.104 | 1.104 | +0.005 (+0.45%) | 2,385,702,031 |
| 23 Mar 2023 | CNY | 1.071 | 1.1 | 1.07 | 1.099 | 1.099 | +0.025 (+2.33%) | 3,574,653,975 |
| 22 Mar 2023 | CNY | 1.073 | 1.08 | 1.069 | 1.074 | 1.074 | +0.004 (+0.37%) | 1,849,741,617 |
| 21 Mar 2023 | CNY | 1.068 | 1.07 | 1.061 | 1.07 | 1.07 | +0.002 (+0.19%) | 1,535,382,680 |
| 20 Mar 2023 | CNY | 1.057 | 1.075 | 1.053 | 1.068 | 1.068 | +0.012 (+1.14%) | 2,800,217,137 |
| 17 Mar 2023 | CNY | 1.04 | 1.062 | 1.036 | 1.056 | 1.056 | +0.024 (+2.33%) | 3,364,641,108 |
| 16 Mar 2023 | CNY | 1.043 | 1.052 | 1.031 | 1.032 | 1.032 | -0.016 (-1.53%) | 2,173,758,352 |
| 15 Mar 2023 | CNY | 1.056 | 1.067 | 1.048 | 1.048 | 1.048 | -0.007 (-0.66%) | 2,154,821,791 |
| 14 Mar 2023 | CNY | 1.039 | 1.057 | 1.029 | 1.055 | 1.055 | +0.015 (+1.44%) | 2,592,866,985 |
| 13 Mar 2023 | CNY | 1.034 | 1.041 | 1.031 | 1.04 | 1.04 | +0.003 (+0.29%) | 1,332,011,316 |
| 10 Mar 2023 | CNY | 1.035 | 1.046 | 1.03 | 1.037 | 1.037 | -0.004 (-0.38%) | 1,652,715,531 |
| 9 Mar 2023 | CNY | 1.038 | 1.045 | 1.036 | 1.041 | 1.041 | +0.003 (+0.29%) | 1,348,212,888 |
| 8 Mar 2023 | CNY | 1.03 | 1.04 | 1.029 | 1.038 | 1.038 | +0.004 (+0.39%) | 1,292,740,036 |
| 7 Mar 2023 | CNY | 1.05 | 1.053 | 1.033 | 1.034 | 1.034 | -0.019 (-1.80%) | 1,906,630,029 |
| 6 Mar 2023 | CNY | 1.043 | 1.055 | 1.035 | 1.053 | 1.053 | +0.01 (+0.96%) | 1,987,639,105 |
| 3 Mar 2023 | CNY | 1.037 | 1.044 | 1.033 | 1.043 | 1.043 | +0.011 (+1.07%) | 1,873,525,130 |
| 2 Mar 2023 | CNY | 1.038 | 1.04 | 1.031 | 1.032 | 1.032 | -0.006 (-0.58%) | 1,230,751,281 |
| 1 Mar 2023 | CNY | 1.033 | 1.041 | 1.027 | 1.038 | 1.038 | +0.005 (+0.48%) | 1,738,996,035 |
| 28 Feb 2023 | CNY | 1.033 | 1.037 | 1.023 | 1.033 | 1.033 | +0.005 (+0.49%) | 1,215,639,421 |
| 27 Feb 2023 | CNY | 1.029 | 1.038 | 1.027 | 1.028 | 1.028 | -0.005 (-0.48%) | 1,184,212,693 |
| 24 Feb 2023 | CNY | 1.037 | 1.042 | 1.031 | 1.033 | 1.033 | -0.002 (-0.19%) | 1,041,190,310 |
| 23 Feb 2023 | CNY | 1.032 | 1.041 | 1.031 | 1.035 | 1.035 | +0.003 (+0.29%) | 1,036,539,404 |
| 22 Feb 2023 | CNY | 1.033 | 1.036 | 1.03 | 1.032 | 1.032 | -0.006 (-0.58%) | 1,149,233,830 |
| 21 Feb 2023 | CNY | 1.04 | 1.045 | 1.032 | 1.038 | 1.038 | -0.004 (-0.38%) | 1,303,976,530 |
