| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 93.99 | 94.05 | 90.65 | 93.59 | 93.59 | -0.76 (-0.81%) | 1,199,600 |
| 20 Feb 2023 | CNY | 95.28 | 96.27 | 91.8 | 94.35 | 94.35 | -0.63 (-0.66%) | 1,232,540 |
| 17 Feb 2023 | CNY | 95.94 | 98.53 | 94.24 | 94.98 | 94.98 | -0.02 (-0.02%) | 1,319,125 |
| 16 Feb 2023 | CNY | 100.57 | 101.55 | 93.37 | 95 | 95 | -6.01 (-5.95%) | 1,578,407 |
| 15 Feb 2023 | CNY | 102.11 | 102.46 | 99.02 | 101.01 | 101.01 | -0.8 (-0.79%) | 1,031,826 |
| 14 Feb 2023 | CNY | 105 | 105 | 100 | 101.81 | 101.81 | -4.01 (-3.79%) | 1,520,617 |
| 13 Feb 2023 | CNY | 104.98 | 106.59 | 102.01 | 105.82 | 105.82 | +0.02 (+0.02%) | 1,514,100 |
| 10 Feb 2023 | CNY | 106.43 | 107.68 | 104 | 105.8 | 105.8 | -1.5 (-1.40%) | 1,092,547 |
| 9 Feb 2023 | CNY | 108.75 | 109 | 103.78 | 107.3 | 107.3 | -1.44 (-1.32%) | 1,903,708 |
| 8 Feb 2023 | CNY | 111 | 111.69 | 105.5 | 108.74 | 108.74 | -1.54 (-1.40%) | 2,469,242 |
| 7 Feb 2023 | CNY | 108.18 | 111.37 | 102.3 | 110.28 | 110.28 | +7.98 (+7.80%) | 2,684,908 |
| 6 Feb 2023 | CNY | 96.5 | 104.29 | 95 | 102.3 | 102.3 | +6.19 (+6.44%) | 3,305,524 |
| 3 Feb 2023 | CNY | 90.43 | 99.01 | 90.02 | 96.11 | 96.11 | +6.01 (+6.67%) | 3,178,939 |
| 2 Feb 2023 | CNY | 88.9 | 92.25 | 86.66 | 90.1 | 90.1 | +6.24 (+7.44%) | 3,761,731 |
| 1 Feb 2023 | CNY | 76.83 | 83.86 | 74.53 | 83.86 | 83.86 | +7.62 (+9.99%) | 2,809,696 |
| 31 Jan 2023 | CNY | 76.2 | 78.23 | 74.48 | 76.24 | 76.24 | -0.87 (-1.13%) | 1,895,602 |
| 30 Jan 2023 | CNY | 79.99 | 80.9 | 76.5 | 77.11 | 77.11 | -1.19 (-1.52%) | 2,821,751 |
| 20 Jan 2023 | CNY | 85.03 | 86.99 | 77.9 | 78.3 | 78.3 | -7.01 (-8.22%) | 3,418,840 |
| 19 Jan 2023 | CNY | 78 | 85.31 | 77.5 | 85.31 | 85.31 | +7.76 (+10.01%) | 2,723,049 |
| 18 Jan 2023 | CNY | 78.98 | 80.37 | 76.66 | 77.55 | 77.55 | -2.02 (-2.54%) | 1,572,322 |
| 17 Jan 2023 | CNY | 75.2 | 81.39 | 74.79 | 79.57 | 79.57 | +4.49 (+5.98%) | 3,194,322 |
| 16 Jan 2023 | CNY | 77.88 | 78.78 | 74.58 | 75.08 | 75.08 | -0.55 (-0.73%) | 1,903,143 |
| 13 Jan 2023 | CNY | 75 | 76.4 | 73.84 | 75.63 | 75.63 | +0.99 (+1.33%) | 2,454,799 |
| 12 Jan 2023 | CNY | 76.89 | 78.49 | 73.5 | 74.64 | 74.64 | -1.98 (-2.58%) | 3,051,694 |
| 11 Jan 2023 | CNY | 75.88 | 78.71 | 74 | 76.62 | 76.62 | +0.74 (+0.98%) | 3,150,723 |
| 10 Jan 2023 | CNY | 78 | 79.79 | 72.59 | 75.88 | 75.88 | -1.98 (-2.54%) | 4,289,579 |
| 9 Jan 2023 | CNY | 71.4 | 77.86 | 71.4 | 77.86 | 77.86 | +7.08 (+10.00%) | 5,223,706 |
| 6 Jan 2023 | CNY | 67.54 | 74.15 | 67 | 70.78 | 70.78 | +3.37 (+5.00%) | 6,710,072 |
| 5 Jan 2023 | CNY | 62.07 | 67.41 | 60.49 | 67.41 | 67.41 | +6.13 (+10.00%) | 3,872,174 |
| 4 Jan 2023 | CNY | 62.4 | 63.6 | 61.24 | 61.28 | 61.28 | -2.04 (-3.22%) | 1,699,028 |
