| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 65.96 | 67.8 | 65.18 | 67.59 | 67.59 | +1.64 (+2.49%) | 2,683,904 |
| 22 Feb 2023 | CNY | 64.5 | 67.35 | 64.1 | 65.95 | 65.95 | +1.01 (+1.56%) | 2,180,435 |
| 21 Feb 2023 | CNY | 66.98 | 68.43 | 64.67 | 64.94 | 64.94 | -2.56 (-3.79%) | 4,313,199 |
| 20 Feb 2023 | CNY | 67.69 | 68.14 | 66.5 | 67.5 | 67.5 | -0.3 (-0.44%) | 1,957,268 |
| 17 Feb 2023 | CNY | 67.99 | 70.21 | 67 | 67.8 | 67.8 | -0.36 (-0.53%) | 1,963,459 |
| 16 Feb 2023 | CNY | 73.03 | 73.14 | 67.37 | 68.16 | 68.16 | -3.44 (-4.80%) | 2,921,702 |
| 15 Feb 2023 | CNY | 68.84 | 74.97 | 68.51 | 71.6 | 71.6 | +2.59 (+3.75%) | 3,467,877 |
| 14 Feb 2023 | CNY | 69.83 | 70 | 68.4 | 69.01 | 69.01 | -0.77 (-1.10%) | 1,899,768 |
| 13 Feb 2023 | CNY | 69.47 | 72.2 | 68.35 | 69.78 | 69.78 | -0.39 (-0.56%) | 3,138,176 |
| 10 Feb 2023 | CNY | 68.89 | 73.19 | 68.73 | 70.17 | 70.17 | +0.48 (+0.69%) | 3,905,939 |
| 9 Feb 2023 | CNY | 70.7 | 71.05 | 67.1 | 69.69 | 69.69 | -2.09 (-2.91%) | 4,269,744 |
| 8 Feb 2023 | CNY | 70.57 | 72.5 | 68.31 | 71.78 | 71.78 | +1.42 (+2.02%) | 4,845,317 |
| 7 Feb 2023 | CNY | 64.3 | 70.36 | 63.97 | 70.36 | 70.36 | +6.4 (+10.01%) | 1,557,822 |
| 6 Feb 2023 | CNY | 63.8 | 65.58 | 62.7 | 63.96 | 63.96 | -0.65 (-1.01%) | 1,944,920 |
| 3 Feb 2023 | CNY | 62.66 | 65.21 | 61.68 | 64.61 | 64.61 | +1.68 (+2.67%) | 3,077,124 |
| 2 Feb 2023 | CNY | 59.71 | 64 | 59.66 | 62.93 | 62.93 | +3.98 (+6.75%) | 3,630,937 |
| 1 Feb 2023 | CNY | 57.99 | 59.6 | 57.37 | 58.95 | 58.95 | +1.03 (+1.78%) | 2,319,731 |
| 31 Jan 2023 | CNY | 56 | 58.68 | 55.9 | 57.92 | 57.92 | +1.61 (+2.86%) | 2,143,928 |
| 30 Jan 2023 | CNY | 57.77 | 59.29 | 55.38 | 56.31 | 56.31 | -0.88 (-1.54%) | 3,160,258 |
| 20 Jan 2023 | CNY | 54.99 | 58.37 | 54.35 | 57.19 | 57.19 | +3.08 (+5.69%) | 3,313,556 |
| 19 Jan 2023 | CNY | 53.83 | 54.69 | 53.25 | 54.11 | 54.11 | -0.05 (-0.09%) | 1,406,964 |
| 18 Jan 2023 | CNY | 55.02 | 55.36 | 53.81 | 54.16 | 54.16 | -1.32 (-2.38%) | 1,888,580 |
| 17 Jan 2023 | CNY | 52.32 | 56 | 51.69 | 55.48 | 55.48 | +3.35 (+6.43%) | 2,766,676 |
| 16 Jan 2023 | CNY | 53.53 | 53.69 | 51.9 | 52.13 | 52.13 | -0.67 (-1.27%) | 2,048,367 |
| 13 Jan 2023 | CNY | 53.68 | 54.2 | 52.66 | 52.8 | 52.8 | -0.82 (-1.53%) | 893,279 |
| 12 Jan 2023 | CNY | 52.98 | 54.68 | 52.6 | 53.62 | 53.62 | +0.69 (+1.30%) | 1,251,376 |
| 11 Jan 2023 | CNY | 53.4 | 54.8 | 52.4 | 52.93 | 52.93 | -0.07 (-0.13%) | 1,697,059 |
| 10 Jan 2023 | CNY | 52.9 | 53.84 | 51.8 | 53 | 53 | +0.15 (+0.28%) | 1,285,225 |
| 9 Jan 2023 | CNY | 51.07 | 53.84 | 51.06 | 52.85 | 52.85 | +1.74 (+3.40%) | 1,938,295 |
| 6 Jan 2023 | CNY | 51.6 | 52.75 | 50.61 | 51.11 | 51.11 | -0.49 (-0.95%) | 1,408,180 |
