| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 74 | 75.1 | 73.68 | 74.44 | 74.44 | +0.87 (+1.18%) | 17,967,194 |
| 22 Feb 2023 | CNY | 74.42 | 74.76 | 73.08 | 73.57 | 73.57 | -1.46 (-1.95%) | 23,988,847 |
| 21 Feb 2023 | CNY | 74.4 | 76.12 | 74.16 | 75.03 | 75.03 | -0.25 (-0.33%) | 28,251,080 |
| 20 Feb 2023 | CNY | 78 | 78 | 72.51 | 75.28 | 75.28 | -4.52 (-5.66%) | 60,642,507 |
| 17 Feb 2023 | CNY | 84.27 | 84.39 | 79.5 | 79.8 | 79.8 | -2.13 (-2.60%) | 26,846,826 |
| 16 Feb 2023 | CNY | 82.83 | 83.49 | 81.18 | 81.93 | 81.93 | -0.9 (-1.09%) | 15,351,778 |
| 15 Feb 2023 | CNY | 84.16 | 84.75 | 82.55 | 82.83 | 82.83 | -1.28 (-1.52%) | 19,244,160 |
| 14 Feb 2023 | CNY | 84.5 | 84.83 | 83.41 | 84.11 | 84.11 | -0.03 (-0.04%) | 10,642,426 |
| 13 Feb 2023 | CNY | 83.8 | 85.87 | 83.27 | 84.14 | 84.14 | +0.04 (+0.05%) | 17,800,192 |
| 10 Feb 2023 | CNY | 84.66 | 84.95 | 83.8 | 84.1 | 84.1 | -1.06 (-1.24%) | 14,897,509 |
| 9 Feb 2023 | CNY | 84.16 | 85.27 | 83.72 | 85.16 | 85.16 | +0.74 (+0.88%) | 12,876,415 |
| 8 Feb 2023 | CNY | 85.2 | 85.5 | 84.3 | 84.42 | 84.42 | -0.57 (-0.67%) | 17,199,688 |
| 7 Feb 2023 | CNY | 87.02 | 88.1 | 84.68 | 84.99 | 84.99 | -1.8 (-2.07%) | 21,124,605 |
| 6 Feb 2023 | CNY | 88 | 88 | 86.1 | 86.79 | 86.79 | -1.59 (-1.80%) | 13,182,207 |
| 3 Feb 2023 | CNY | 89.8 | 90.38 | 87.51 | 88.38 | 88.38 | -1.82 (-2.02%) | 17,991,949 |
| 2 Feb 2023 | CNY | 90.05 | 91 | 89.2 | 90.2 | 90.2 | +0.15 (+0.17%) | 17,882,230 |
| 1 Feb 2023 | CNY | 88.7 | 92 | 88.4 | 90.05 | 90.05 | +2 (+2.27%) | 25,937,331 |
| 31 Jan 2023 | CNY | 87.24 | 89.6 | 87.02 | 88.05 | 88.05 | +0.38 (+0.43%) | 19,253,763 |
| 30 Jan 2023 | CNY | 90 | 92 | 87.5 | 87.67 | 87.67 | +2.8 (+3.30%) | 37,552,540 |
| 20 Jan 2023 | CNY | 83.8 | 85 | 83.2 | 84.87 | 84.87 | +1.12 (+1.34%) | 17,616,556 |
| 19 Jan 2023 | CNY | 84.49 | 85 | 83.41 | 83.75 | 83.75 | -0.53 (-0.63%) | 14,507,409 |
| 18 Jan 2023 | CNY | 83.99 | 85.28 | 83.22 | 84.28 | 84.28 | +0.49 (+0.58%) | 14,818,191 |
| 17 Jan 2023 | CNY | 83.47 | 84.73 | 82.7 | 83.79 | 83.79 | +0.46 (+0.55%) | 16,551,732 |
| 16 Jan 2023 | CNY | 82.8 | 84.44 | 82.16 | 83.33 | 83.33 | -0.67 (-0.80%) | 22,691,229 |
| 13 Jan 2023 | CNY | 85.49 | 85.8 | 81.35 | 84 | 84 | -0.85 (-1.00%) | 38,112,585 |
| 12 Jan 2023 | CNY | 85.47 | 86.95 | 84.03 | 84.85 | 84.85 | +1.87 (+2.25%) | 30,504,017 |
| 11 Jan 2023 | CNY | 87.15 | 87.31 | 82.98 | 82.98 | 82.98 | -5.03 (-5.72%) | 41,931,592 |
| 10 Jan 2023 | CNY | 87.53 | 89.45 | 85.12 | 88.01 | 88.01 | +0.18 (+0.20%) | 28,690,778 |
| 9 Jan 2023 | CNY | 90.01 | 91.3 | 87.69 | 87.83 | 87.83 | -2.02 (-2.25%) | 23,328,415 |
| 6 Jan 2023 | CNY | 87 | 92.47 | 86.88 | 89.85 | 89.85 | +1.97 (+2.24%) | 23,463,005 |
