| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 61.4 | 61.42 | 59.8 | 59.8 | 59.8 | -1.23 (-2.02%) | 8,130,476 |
| 23 Feb 2023 | CNY | 60.55 | 61.45 | 60.46 | 61.03 | 61.03 | +0.31 (+0.51%) | 6,014,639 |
| 22 Feb 2023 | CNY | 60.51 | 61.65 | 60.49 | 60.72 | 60.72 | -0.72 (-1.17%) | 6,845,869 |
| 21 Feb 2023 | CNY | 60.78 | 62.65 | 60.51 | 61.44 | 61.44 | +0.59 (+0.97%) | 11,623,483 |
| 20 Feb 2023 | CNY | 60.84 | 61.09 | 59.41 | 60.85 | 60.85 | +0.02 (+0.03%) | 11,263,390 |
| 17 Feb 2023 | CNY | 61.9 | 62.33 | 60.72 | 60.83 | 60.83 | -1.27 (-2.05%) | 8,280,369 |
| 16 Feb 2023 | CNY | 64 | 64.19 | 61.47 | 62.1 | 62.1 | -1.67 (-2.62%) | 13,120,318 |
| 15 Feb 2023 | CNY | 64.41 | 65.14 | 63.62 | 63.77 | 63.77 | -0.49 (-0.76%) | 7,829,706 |
| 14 Feb 2023 | CNY | 64.92 | 65.53 | 63.7 | 64.26 | 64.26 | -0.67 (-1.03%) | 10,730,004 |
| 13 Feb 2023 | CNY | 65.42 | 66.16 | 64.77 | 64.93 | 64.93 | -0.87 (-1.32%) | 10,023,843 |
| 10 Feb 2023 | CNY | 66.39 | 66.5 | 65.42 | 65.8 | 65.8 | -1.01 (-1.51%) | 9,586,233 |
| 9 Feb 2023 | CNY | 66 | 66.91 | 65.5 | 66.81 | 66.81 | +0.3 (+0.45%) | 10,440,984 |
| 8 Feb 2023 | CNY | 65.2 | 67.5 | 64.96 | 66.51 | 66.51 | +1.56 (+2.40%) | 15,488,448 |
| 7 Feb 2023 | CNY | 65.97 | 65.98 | 64.44 | 64.95 | 64.95 | -0.4 (-0.61%) | 8,851,990 |
| 6 Feb 2023 | CNY | 65.76 | 66.19 | 64.8 | 65.35 | 65.35 | -1.1 (-1.66%) | 9,428,369 |
| 3 Feb 2023 | CNY | 66.88 | 67.38 | 65.57 | 66.45 | 66.45 | -0.83 (-1.23%) | 10,178,636 |
| 2 Feb 2023 | CNY | 68.1 | 68.55 | 67.03 | 67.28 | 67.28 | -0.7 (-1.03%) | 10,926,414 |
| 1 Feb 2023 | CNY | 67.3 | 68.65 | 66.88 | 67.98 | 67.98 | +0.7 (+1.04%) | 14,768,041 |
| 31 Jan 2023 | CNY | 65.53 | 67.68 | 65.33 | 67.28 | 67.28 | +1.08 (+1.63%) | 14,740,501 |
| 30 Jan 2023 | CNY | 67.66 | 69.45 | 66.18 | 66.2 | 66.2 | +1.82 (+2.83%) | 28,243,237 |
| 20 Jan 2023 | CNY | 63.63 | 64.58 | 63.05 | 64.38 | 64.38 | +0.98 (+1.55%) | 11,650,886 |
| 19 Jan 2023 | CNY | 63.14 | 63.9 | 62.83 | 63.4 | 63.4 | +0.04 (+0.06%) | 9,059,409 |
| 18 Jan 2023 | CNY | 63.25 | 64.67 | 63 | 63.36 | 63.36 | +0.43 (+0.68%) | 16,309,710 |
| 17 Jan 2023 | CNY | 62.6 | 63.42 | 61.9 | 62.93 | 62.93 | +0.75 (+1.21%) | 12,848,769 |
| 16 Jan 2023 | CNY | 63 | 63.1 | 61 | 62.18 | 62.18 | -1.81 (-2.83%) | 21,580,032 |
| 13 Jan 2023 | CNY | 63.39 | 63.99 | 62 | 63.99 | 63.99 | +1 (+1.59%) | 20,416,991 |
| 12 Jan 2023 | CNY | 62 | 65.14 | 61.75 | 62.99 | 62.99 | +4.19 (+7.13%) | 33,375,789 |
| 11 Jan 2023 | CNY | 59.7 | 60 | 58.73 | 58.8 | 58.8 | -0.89 (-1.49%) | 7,622,551 |
| 10 Jan 2023 | CNY | 59.5 | 60.4 | 58.01 | 59.69 | 59.69 | +0.32 (+0.54%) | 12,922,435 |
| 9 Jan 2023 | CNY | 59.8 | 60.56 | 58.86 | 59.37 | 59.37 | +0.4 (+0.68%) | 12,227,618 |
