| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 59.57 | 60.46 | 58.04 | 58.51 | 58.51 | -1.15 (-1.93%) | 3,086,034 |
| 22 Feb 2023 | CNY | 59.52 | 62.09 | 58.91 | 59.66 | 59.66 | +0.14 (+0.24%) | 2,988,024 |
| 21 Feb 2023 | CNY | 59.32 | 60.09 | 59.12 | 59.52 | 59.52 | -0.14 (-0.23%) | 2,665,250 |
| 20 Feb 2023 | CNY | 58.87 | 60.26 | 58.03 | 59.66 | 59.66 | +0.66 (+1.12%) | 3,449,675 |
| 17 Feb 2023 | CNY | 60 | 60.25 | 58.6 | 59 | 59 | -0.92 (-1.54%) | 2,596,047 |
| 16 Feb 2023 | CNY | 61.51 | 62.1 | 59.55 | 59.92 | 59.92 | -1.79 (-2.90%) | 2,925,308 |
| 15 Feb 2023 | CNY | 63.37 | 63.45 | 60.81 | 61.71 | 61.71 | -1.39 (-2.20%) | 4,176,919 |
| 14 Feb 2023 | CNY | 64.34 | 64.64 | 62.73 | 63.1 | 63.1 | -1.11 (-1.73%) | 2,834,983 |
| 13 Feb 2023 | CNY | 63.6 | 66.25 | 63.22 | 64.21 | 64.21 | +0.23 (+0.36%) | 3,085,183 |
| 10 Feb 2023 | CNY | 64.81 | 65.28 | 63.4 | 63.98 | 63.98 | -0.72 (-1.11%) | 3,428,720 |
| 9 Feb 2023 | CNY | 64.55 | 65.5 | 64.18 | 64.7 | 64.7 | -0.1 (-0.15%) | 2,604,777 |
| 8 Feb 2023 | CNY | 62.85 | 65.75 | 62.62 | 64.8 | 64.8 | +1.95 (+3.10%) | 4,030,526 |
| 7 Feb 2023 | CNY | 63.99 | 64.83 | 62.6 | 62.85 | 62.85 | -0.35 (-0.55%) | 2,296,851 |
| 6 Feb 2023 | CNY | 63.37 | 65.15 | 62.8 | 63.2 | 63.2 | -0.67 (-1.05%) | 3,555,999 |
| 3 Feb 2023 | CNY | 63.67 | 65.2 | 62.72 | 63.87 | 63.87 | +0.03 (+0.05%) | 2,864,248 |
| 2 Feb 2023 | CNY | 60.53 | 65.41 | 59.79 | 63.84 | 63.84 | +3.61 (+5.99%) | 6,505,027 |
| 1 Feb 2023 | CNY | 60.1 | 60.68 | 59.42 | 60.23 | 60.23 | +0.23 (+0.38%) | 3,270,078 |
| 31 Jan 2023 | CNY | 62.2 | 62.21 | 59.1 | 60 | 60 | -1.11 (-1.82%) | 2,601,484 |
| 30 Jan 2023 | CNY | 63.1 | 63.7 | 60.69 | 61.11 | 61.11 | -0.29 (-0.47%) | 2,760,457 |
| 20 Jan 2023 | CNY | 61.99 | 62.5 | 61.07 | 61.4 | 61.4 | -0.96 (-1.54%) | 1,969,004 |
| 19 Jan 2023 | CNY | 60.35 | 63.04 | 59.88 | 62.36 | 62.36 | +1.94 (+3.21%) | 4,302,584 |
| 18 Jan 2023 | CNY | 61.61 | 62 | 59 | 60.42 | 60.42 | -2.25 (-3.59%) | 7,771,290 |
| 17 Jan 2023 | CNY | 62.5 | 64.1 | 62.02 | 62.67 | 62.67 | -0.42 (-0.67%) | 4,761,203 |
| 16 Jan 2023 | CNY | 61.03 | 64.25 | 60.67 | 63.09 | 63.09 | +2.43 (+4.01%) | 8,291,582 |
| 13 Jan 2023 | CNY | 57.51 | 60.78 | 57.15 | 60.66 | 60.66 | +2.89 (+5.00%) | 5,777,279 |
| 12 Jan 2023 | CNY | 58.94 | 59.36 | 57.24 | 57.77 | 57.77 | -1.43 (-2.42%) | 4,488,013 |
| 11 Jan 2023 | CNY | 57 | 60.87 | 57 | 59.2 | 59.2 | +1.25 (+2.16%) | 9,695,718 |
| 10 Jan 2023 | CNY | 53.61 | 58.29 | 53.58 | 57.95 | 57.95 | +4.13 (+7.67%) | 6,725,197 |
| 9 Jan 2023 | CNY | 53.77 | 54.17 | 52.9 | 53.82 | 53.82 | +0.39 (+0.73%) | 3,030,043 |
| 6 Jan 2023 | CNY | 52.65 | 53.7 | 52.01 | 53.43 | 53.43 | +1.05 (+2.00%) | 3,696,904 |
