| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 118.68 | 119.49 | 116.46 | 117.45 | 117.45 | -1.07 (-0.90%) | 3,409,170 |
| 24 Feb 2023 | CNY | 120.93 | 121.17 | 118.24 | 118.52 | 118.52 | -1.37 (-1.14%) | 3,162,010 |
| 23 Feb 2023 | CNY | 119.08 | 120.76 | 118.93 | 119.89 | 119.89 | +0.4 (+0.33%) | 3,604,497 |
| 22 Feb 2023 | CNY | 120.1 | 120.7 | 118.04 | 119.49 | 119.49 | -1.51 (-1.25%) | 5,498,684 |
| 21 Feb 2023 | CNY | 121.7 | 123.28 | 119.01 | 121 | 121 | -1 (-0.82%) | 5,218,080 |
| 20 Feb 2023 | CNY | 121.26 | 122.18 | 118.75 | 122 | 122 | -0.2 (-0.16%) | 7,096,011 |
| 17 Feb 2023 | CNY | 124.7 | 125.6 | 122.08 | 122.2 | 122.2 | -2.55 (-2.04%) | 5,276,286 |
| 16 Feb 2023 | CNY | 131.54 | 133.85 | 124.01 | 124.75 | 124.75 | -6.79 (-5.16%) | 10,052,126 |
| 15 Feb 2023 | CNY | 130.18 | 133.35 | 129.2 | 131.54 | 131.54 | +1.39 (+1.07%) | 5,283,429 |
| 14 Feb 2023 | CNY | 131.38 | 132.99 | 129.13 | 130.15 | 130.15 | -1.48 (-1.12%) | 4,950,058 |
| 13 Feb 2023 | CNY | 132.2 | 133 | 129.6 | 131.63 | 131.63 | -2.34 (-1.75%) | 5,751,200 |
| 10 Feb 2023 | CNY | 132.51 | 135.35 | 132 | 133.97 | 133.97 | +0.52 (+0.39%) | 4,737,669 |
| 9 Feb 2023 | CNY | 129.07 | 133.97 | 126.61 | 133.45 | 133.45 | +4.05 (+3.13%) | 7,435,840 |
| 8 Feb 2023 | CNY | 132.8 | 133.65 | 129.3 | 129.4 | 129.4 | -2.09 (-1.59%) | 4,088,839 |
| 7 Feb 2023 | CNY | 134.81 | 135 | 130.3 | 131.49 | 131.49 | -2.52 (-1.88%) | 6,390,542 |
| 6 Feb 2023 | CNY | 135.08 | 136.87 | 132.2 | 134.01 | 134.01 | -2.99 (-2.18%) | 5,339,508 |
| 3 Feb 2023 | CNY | 139 | 142.6 | 135.81 | 137 | 137 | -2.81 (-2.01%) | 5,815,547 |
| 2 Feb 2023 | CNY | 135.49 | 142.56 | 135.06 | 139.81 | 139.81 | +4.86 (+3.60%) | 7,350,936 |
| 1 Feb 2023 | CNY | 133.5 | 136.33 | 132 | 134.95 | 134.95 | +1.07 (+0.80%) | 7,414,479 |
| 31 Jan 2023 | CNY | 141.34 | 144.16 | 133.5 | 133.88 | 133.88 | -7.47 (-5.28%) | 8,998,838 |
| 30 Jan 2023 | CNY | 141.18 | 144 | 137.5 | 141.35 | 141.35 | +2.8 (+2.02%) | 8,089,838 |
| 20 Jan 2023 | CNY | 138.9 | 139.3 | 136.79 | 138.55 | 138.55 | +0.55 (+0.40%) | 5,595,356 |
| 19 Jan 2023 | CNY | 134.96 | 140.5 | 131.3 | 138 | 138 | +4.66 (+3.49%) | 11,294,459 |
| 18 Jan 2023 | CNY | 134 | 135.42 | 131.71 | 133.34 | 133.34 | -1.23 (-0.91%) | 5,106,537 |
| 17 Jan 2023 | CNY | 135.2 | 143.75 | 132.66 | 134.57 | 134.57 | +0.01 (+0.01%) | 16,289,708 |
| 16 Jan 2023 | CNY | 126.09 | 135 | 125.5 | 134.56 | 134.56 | +9.71 (+7.78%) | 11,326,920 |
| 13 Jan 2023 | CNY | 127 | 127.1 | 123 | 124.85 | 124.85 | +0.75 (+0.60%) | 3,688,127 |
| 12 Jan 2023 | CNY | 124 | 126.49 | 122.35 | 124.1 | 124.1 | +0.76 (+0.62%) | 6,296,183 |
| 11 Jan 2023 | CNY | 127 | 127.79 | 123.2 | 123.34 | 123.34 | -3.16 (-2.50%) | 5,852,997 |
| 10 Jan 2023 | CNY | 119 | 131.44 | 118.89 | 126.5 | 126.5 | +7.24 (+6.07%) | 12,772,923 |
