| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 76.8 | 77.4 | 76.01 | 76.9 | 76.9 | -0.09 (-0.12%) | 3,377,300 |
| 22 Feb 2023 | CNY | 75.56 | 77.59 | 75.51 | 76.99 | 76.99 | +0.39 (+0.51%) | 3,745,874 |
| 21 Feb 2023 | CNY | 76.68 | 77.69 | 75.77 | 76.6 | 76.6 | -0.39 (-0.51%) | 5,266,043 |
| 20 Feb 2023 | CNY | 76.95 | 77.33 | 74.61 | 76.99 | 76.99 | -0.36 (-0.47%) | 9,156,501 |
| 17 Feb 2023 | CNY | 82.9 | 83.65 | 77.3 | 77.35 | 77.35 | -6.23 (-7.45%) | 17,250,680 |
| 16 Feb 2023 | CNY | 81.94 | 86.68 | 80.61 | 83.58 | 83.58 | +2.88 (+3.57%) | 19,692,251 |
| 15 Feb 2023 | CNY | 79.51 | 81 | 78.68 | 80.7 | 80.7 | +0.94 (+1.18%) | 6,742,888 |
| 14 Feb 2023 | CNY | 80.77 | 83.7 | 79.39 | 79.76 | 79.76 | -1.52 (-1.87%) | 7,989,970 |
| 13 Feb 2023 | CNY | 80.5 | 82.87 | 78.91 | 81.28 | 81.28 | +0.56 (+0.69%) | 10,927,557 |
| 10 Feb 2023 | CNY | 81 | 84.49 | 80.1 | 80.72 | 80.72 | +0.42 (+0.52%) | 11,870,010 |
| 9 Feb 2023 | CNY | 76.8 | 80.7 | 76.31 | 80.3 | 80.3 | +2.99 (+3.87%) | 8,877,473 |
| 8 Feb 2023 | CNY | 78.6 | 80.39 | 77.18 | 77.31 | 77.31 | -0.88 (-1.13%) | 4,245,142 |
| 7 Feb 2023 | CNY | 78.49 | 78.67 | 77.25 | 78.19 | 78.19 | +0.29 (+0.37%) | 2,676,475 |
| 6 Feb 2023 | CNY | 78.08 | 79.36 | 77.76 | 77.9 | 77.9 | -1.02 (-1.29%) | 2,503,595 |
| 3 Feb 2023 | CNY | 78.52 | 79.78 | 77.5 | 78.92 | 78.92 | -0.21 (-0.27%) | 4,080,859 |
| 2 Feb 2023 | CNY | 79.64 | 81 | 79.12 | 79.13 | 79.13 | -0.35 (-0.44%) | 6,033,678 |
| 1 Feb 2023 | CNY | 77.87 | 80.08 | 77.87 | 79.48 | 79.48 | +1.63 (+2.09%) | 4,240,653 |
| 31 Jan 2023 | CNY | 79.01 | 79.96 | 77.66 | 77.85 | 77.85 | -1.87 (-2.35%) | 4,597,033 |
| 30 Jan 2023 | CNY | 80.33 | 80.92 | 78.21 | 79.72 | 79.72 | -0.27 (-0.34%) | 5,253,655 |
| 20 Jan 2023 | CNY | 79.11 | 80.29 | 78.93 | 79.99 | 79.99 | +0.26 (+0.33%) | 5,646,676 |
| 19 Jan 2023 | CNY | 76.62 | 80 | 76.18 | 79.73 | 79.73 | +3.14 (+4.10%) | 8,290,231 |
| 18 Jan 2023 | CNY | 76.9 | 76.92 | 75.68 | 76.59 | 76.59 | -0.03 (-0.04%) | 4,008,035 |
| 17 Jan 2023 | CNY | 75.05 | 77.76 | 74.82 | 76.62 | 76.62 | +1.06 (+1.40%) | 8,830,494 |
| 16 Jan 2023 | CNY | 69.66 | 75.8 | 69.51 | 75.56 | 75.56 | +5.35 (+7.62%) | 10,276,940 |
| 13 Jan 2023 | CNY | 70.2 | 70.7 | 69.66 | 70.21 | 70.21 | +0.01 (+0.01%) | 2,770,736 |
| 12 Jan 2023 | CNY | 71.53 | 71.75 | 69.8 | 70.2 | 70.2 | -1.33 (-1.86%) | 4,127,182 |
| 11 Jan 2023 | CNY | 71.68 | 73.08 | 71.4 | 71.53 | 71.53 | -0.28 (-0.39%) | 4,167,481 |
| 10 Jan 2023 | CNY | 70.91 | 72.6 | 70.66 | 71.81 | 71.81 | +0.8 (+1.13%) | 4,790,544 |
| 9 Jan 2023 | CNY | 70.6 | 72.37 | 70.58 | 71.01 | 71.01 | -0.03 (-0.04%) | 4,131,997 |
| 6 Jan 2023 | CNY | 70.05 | 71.73 | 69.57 | 71.04 | 71.04 | +0.62 (+0.88%) | 4,189,597 |
