| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 78.63 | 78.97 | 77.38 | 77.76 | 77.76 | -0.86 (-1.09%) | 21,346,715 |
| 13 Feb 2023 | CNY | 78.17 | 79.2 | 78 | 78.62 | 78.62 | -0.22 (-0.28%) | 17,643,046 |
| 10 Feb 2023 | CNY | 81.47 | 81.47 | 78.55 | 78.84 | 78.84 | -2.78 (-3.41%) | 33,455,126 |
| 9 Feb 2023 | CNY | 81.55 | 81.79 | 80.35 | 81.62 | 81.62 | -0.23 (-0.28%) | 31,104,034 |
| 8 Feb 2023 | CNY | 78.18 | 83.45 | 78.01 | 81.85 | 81.85 | +4.64 (+6.01%) | 71,184,527 |
| 7 Feb 2023 | CNY | 77.22 | 77.78 | 76.81 | 77.21 | 77.21 | +0.03 (+0.04%) | 12,289,773 |
| 6 Feb 2023 | CNY | 77.7 | 77.77 | 76.51 | 77.18 | 77.18 | -1.32 (-1.68%) | 19,508,849 |
| 3 Feb 2023 | CNY | 79.71 | 79.98 | 77.5 | 78.5 | 78.5 | -1.06 (-1.33%) | 21,790,885 |
| 2 Feb 2023 | CNY | 80.21 | 80.36 | 79.36 | 79.56 | 79.56 | -0.92 (-1.14%) | 19,611,413 |
| 1 Feb 2023 | CNY | 79.51 | 80.97 | 79.21 | 80.48 | 80.48 | +1.65 (+2.09%) | 26,552,629 |
| 31 Jan 2023 | CNY | 79.75 | 79.87 | 78.82 | 78.83 | 78.83 | -0.42 (-0.53%) | 20,058,363 |
| 30 Jan 2023 | CNY | 82.09 | 82.88 | 79 | 79.25 | 79.25 | +1.05 (+1.34%) | 45,190,100 |
| 20 Jan 2023 | CNY | 75.82 | 79 | 75.4 | 78.2 | 78.2 | +2.42 (+3.19%) | 37,041,336 |
| 19 Jan 2023 | CNY | 76.38 | 77.49 | 75.08 | 75.78 | 75.78 | -0.1 (-0.13%) | 21,409,011 |
| 18 Jan 2023 | CNY | 75 | 78.1 | 74.67 | 75.88 | 75.88 | +1.1 (+1.47%) | 26,262,449 |
| 17 Jan 2023 | CNY | 74.5 | 75.18 | 74.1 | 74.78 | 74.78 | +0.45 (+0.61%) | 17,184,062 |
| 16 Jan 2023 | CNY | 73.48 | 75 | 72.75 | 74.33 | 74.33 | +0.79 (+1.07%) | 20,965,595 |
| 13 Jan 2023 | CNY | 73.39 | 74.4 | 72.62 | 73.54 | 73.54 | +0.41 (+0.56%) | 17,698,206 |
| 12 Jan 2023 | CNY | 72.8 | 74.58 | 72.8 | 73.13 | 73.13 | +1.07 (+1.48%) | 22,453,342 |
| 11 Jan 2023 | CNY | 72.96 | 73.48 | 72.06 | 72.06 | 72.06 | -1.32 (-1.80%) | 15,983,652 |
| 10 Jan 2023 | CNY | 71.9 | 73.8 | 70.95 | 73.38 | 73.38 | +1.1 (+1.52%) | 30,400,057 |
| 9 Jan 2023 | CNY | 71.85 | 72.58 | 71.59 | 72.28 | 72.28 | +0.72 (+1.01%) | 22,814,077 |
| 6 Jan 2023 | CNY | 69.92 | 72.67 | 69.57 | 71.56 | 71.56 | +1.53 (+2.18%) | 30,364,165 |
| 5 Jan 2023 | CNY | 68.99 | 71.25 | 68.56 | 70.03 | 70.03 | +1.62 (+2.37%) | 30,443,619 |
| 4 Jan 2023 | CNY | 70.3 | 70.51 | 68 | 68.41 | 68.41 | -2.5 (-3.53%) | 25,305,570 |
| 3 Jan 2023 | CNY | 69.3 | 71.14 | 68.56 | 70.91 | 70.91 | +1.4 (+2.01%) | 20,970,952 |
| 30 Dec 2022 | CNY | 71.99 | 72.08 | 69.51 | 69.51 | 69.51 | -1.78 (-2.50%) | 23,064,418 |
| 29 Dec 2022 | CNY | 71.6 | 72.85 | 71.28 | 71.29 | 71.29 | -0.83 (-1.15%) | 13,418,433 |
| 28 Dec 2022 | CNY | 72 | 72.59 | 70.46 | 72.12 | 72.12 | -1.51 (-2.05%) | 20,928,621 |
| 27 Dec 2022 | CNY | 73.52 | 74.23 | 72.75 | 73.63 | 73.63 | +0.2 (+0.27%) | 13,314,419 |
