| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 72.79 | 75.15 | 72.6 | 74.35 | 74.35 | +0.45 (+0.61%) | 5,304,838 |
| 21 Feb 2023 | CNY | 72.58 | 74.02 | 71.89 | 73.9 | 73.9 | +0.94 (+1.29%) | 5,994,293 |
| 20 Feb 2023 | CNY | 70.98 | 74.19 | 69.09 | 72.96 | 72.96 | +1.96 (+2.76%) | 8,171,028 |
| 17 Feb 2023 | CNY | 73.1 | 73.69 | 69.9 | 71 | 71 | -2 (-2.74%) | 7,490,052 |
| 16 Feb 2023 | CNY | 75.13 | 76 | 71.79 | 73 | 73 | -2.19 (-2.91%) | 10,040,267 |
| 15 Feb 2023 | CNY | 67.34 | 77.11 | 67.34 | 75.19 | 75.19 | +7.56 (+11.18%) | 17,821,174 |
| 14 Feb 2023 | CNY | 69.13 | 69.91 | 67.42 | 67.63 | 67.63 | -1.51 (-2.18%) | 6,280,603 |
| 13 Feb 2023 | CNY | 67.71 | 69.28 | 66.79 | 69.14 | 69.14 | +1.24 (+1.83%) | 5,297,865 |
| 10 Feb 2023 | CNY | 69 | 69.77 | 67.31 | 67.9 | 67.9 | -1.88 (-2.69%) | 5,359,072 |
| 9 Feb 2023 | CNY | 66.59 | 69.87 | 64.8 | 69.78 | 69.78 | +3.2 (+4.81%) | 9,084,837 |
| 8 Feb 2023 | CNY | 66.71 | 68.4 | 66.41 | 66.58 | 66.58 | -0.05 (-0.08%) | 3,797,917 |
| 7 Feb 2023 | CNY | 68.2 | 68.49 | 66.31 | 66.63 | 66.63 | -1.57 (-2.30%) | 6,296,536 |
| 6 Feb 2023 | CNY | 69.23 | 69.94 | 68.1 | 68.2 | 68.2 | -1.99 (-2.84%) | 5,172,052 |
| 3 Feb 2023 | CNY | 70.35 | 70.98 | 68.88 | 70.19 | 70.19 | -1.11 (-1.56%) | 6,951,340 |
| 2 Feb 2023 | CNY | 70.5 | 73.28 | 68.57 | 71.3 | 71.3 | +1.42 (+2.03%) | 11,828,135 |
| 1 Feb 2023 | CNY | 66.12 | 69.98 | 66 | 69.88 | 69.88 | +3.77 (+5.70%) | 11,067,633 |
| 31 Jan 2023 | CNY | 68.28 | 68.39 | 65.83 | 66.11 | 66.11 | -2.54 (-3.70%) | 9,544,906 |
| 30 Jan 2023 | CNY | 67.04 | 68.8 | 66.13 | 68.65 | 68.65 | +2.21 (+3.33%) | 8,806,792 |
| 20 Jan 2023 | CNY | 66.09 | 67.61 | 65.66 | 66.44 | 66.44 | +0.32 (+0.48%) | 5,567,021 |
| 19 Jan 2023 | CNY | 66.15 | 67.15 | 64.85 | 66.12 | 66.12 | -0.01 (-0.02%) | 5,631,163 |
| 18 Jan 2023 | CNY | 67.23 | 68.28 | 65.3 | 66.13 | 66.13 | -0.79 (-1.18%) | 6,797,259 |
| 17 Jan 2023 | CNY | 63.1 | 67.63 | 62.7 | 66.92 | 66.92 | +4.16 (+6.63%) | 12,410,858 |
| 16 Jan 2023 | CNY | 61 | 64.61 | 60.66 | 62.76 | 62.76 | +1.39 (+2.26%) | 9,155,349 |
| 13 Jan 2023 | CNY | 63.12 | 63.49 | 60.81 | 61.37 | 61.37 | -1.43 (-2.28%) | 5,705,166 |
| 12 Jan 2023 | CNY | 62.51 | 64.44 | 61 | 62.8 | 62.8 | -0.9 (-1.41%) | 7,381,079 |
| 11 Jan 2023 | CNY | 64.72 | 69.32 | 63.19 | 63.7 | 63.7 | -0.88 (-1.36%) | 11,543,104 |
| 10 Jan 2023 | CNY | 63 | 67.34 | 62.61 | 64.58 | 64.58 | +1.78 (+2.83%) | 9,014,579 |
| 9 Jan 2023 | CNY | 62.5 | 64.64 | 61.9 | 62.8 | 62.8 | +0.32 (+0.51%) | 6,362,359 |
| 6 Jan 2023 | CNY | 62.8 | 65.02 | 62.25 | 62.48 | 62.48 | -0.69 (-1.09%) | 6,877,743 |
| 5 Jan 2023 | CNY | 63 | 64.34 | 62.42 | 63.17 | 63.17 | +0.11 (+0.17%) | 6,812,985 |
