| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 158 | 162.24 | 157.18 | 157.7 | 157.7 | -1.7 (-1.07%) | 2,394,071 |
| 21 Feb 2023 | CNY | 161 | 161.5 | 156.2 | 159.4 | 159.4 | -2.85 (-1.76%) | 4,269,711 |
| 20 Feb 2023 | CNY | 157.55 | 163.8 | 156.71 | 162.25 | 162.25 | +3.1 (+1.95%) | 3,062,976 |
| 17 Feb 2023 | CNY | 160.81 | 163.43 | 158.88 | 159.15 | 159.15 | -2.98 (-1.84%) | 3,198,544 |
| 16 Feb 2023 | CNY | 166 | 166.19 | 161.28 | 162.13 | 162.13 | -3.89 (-2.34%) | 3,936,339 |
| 15 Feb 2023 | CNY | 168.7 | 170.83 | 165.6 | 166.02 | 166.02 | -2.68 (-1.59%) | 2,975,096 |
| 14 Feb 2023 | CNY | 167.43 | 169.98 | 165.18 | 168.7 | 168.7 | +1.22 (+0.73%) | 4,124,766 |
| 13 Feb 2023 | CNY | 169.01 | 169.91 | 166.63 | 167.48 | 167.48 | -1.52 (-0.90%) | 4,205,878 |
| 10 Feb 2023 | CNY | 176.1 | 176.59 | 168.75 | 169 | 169 | -6.71 (-3.82%) | 4,649,526 |
| 9 Feb 2023 | CNY | 165.95 | 179.85 | 164.11 | 175.71 | 175.71 | +9.86 (+5.95%) | 9,210,008 |
| 8 Feb 2023 | CNY | 170.13 | 170.88 | 164.39 | 165.85 | 165.85 | -4.26 (-2.50%) | 4,717,043 |
| 7 Feb 2023 | CNY | 168 | 174.35 | 167.72 | 170.11 | 170.11 | +1.91 (+1.14%) | 5,046,786 |
| 6 Feb 2023 | CNY | 165.84 | 169.28 | 165.39 | 168.2 | 168.2 | +1.9 (+1.14%) | 4,346,114 |
| 3 Feb 2023 | CNY | 168.78 | 169.59 | 165.7 | 166.3 | 166.3 | -3.49 (-2.06%) | 4,787,366 |
| 2 Feb 2023 | CNY | 170.5 | 172.41 | 168.83 | 169.79 | 169.79 | -1.56 (-0.91%) | 4,719,316 |
| 1 Feb 2023 | CNY | 182.7 | 183.5 | 168.21 | 171.35 | 171.35 | -11.76 (-6.42%) | 10,469,217 |
| 31 Jan 2023 | CNY | 180.03 | 184.85 | 178.55 | 183.11 | 183.11 | +1.87 (+1.03%) | 4,485,323 |
| 30 Jan 2023 | CNY | 178.5 | 185.48 | 176 | 181.24 | 181.24 | +6.68 (+3.83%) | 6,118,925 |
| 20 Jan 2023 | CNY | 172.62 | 177.19 | 170.82 | 174.56 | 174.56 | +2.86 (+1.67%) | 3,830,969 |
| 19 Jan 2023 | CNY | 173.96 | 174.3 | 170.18 | 171.7 | 171.7 | -1.3 (-0.75%) | 2,665,021 |
| 18 Jan 2023 | CNY | 174.87 | 175.08 | 170.4 | 173 | 173 | -1.87 (-1.07%) | 3,049,846 |
| 17 Jan 2023 | CNY | 169.5 | 175.98 | 168.36 | 174.87 | 174.87 | +5.86 (+3.47%) | 4,486,631 |
| 16 Jan 2023 | CNY | 170.99 | 172.37 | 167.03 | 169.01 | 169.01 | -1.89 (-1.11%) | 5,415,326 |
| 13 Jan 2023 | CNY | 173.5 | 174.1 | 168.2 | 170.9 | 170.9 | -1.6 (-0.93%) | 3,836,766 |
| 12 Jan 2023 | CNY | 175 | 178.25 | 172.44 | 172.5 | 172.5 | -1.62 (-0.93%) | 3,160,944 |
| 11 Jan 2023 | CNY | 177.47 | 179.01 | 173.91 | 174.12 | 174.12 | -4.58 (-2.56%) | 3,473,530 |
| 10 Jan 2023 | CNY | 180.28 | 181.63 | 176.94 | 178.7 | 178.7 | -0.3 (-0.17%) | 3,625,119 |
| 9 Jan 2023 | CNY | 184.83 | 186.3 | 178.2 | 179 | 179 | -3.8 (-2.08%) | 5,714,932 |
| 6 Jan 2023 | CNY | 175.88 | 188.98 | 175.88 | 182.8 | 182.8 | +6.28 (+3.56%) | 7,760,840 |
| 5 Jan 2023 | CNY | 172.49 | 178.9 | 170.89 | 176.52 | 176.52 | +4.02 (+2.33%) | 5,988,015 |
