| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 65.99 | 69.38 | 65.99 | 68.69 | 68.69 | +1.49 (+2.22%) | 7,812,664 |
| 22 Feb 2023 | CNY | 67.45 | 70.29 | 67.01 | 67.2 | 67.2 | -0.3 (-0.44%) | 9,489,992 |
| 21 Feb 2023 | CNY | 67.8 | 68.04 | 65.6 | 67.5 | 67.5 | +0.12 (+0.18%) | 5,428,778 |
| 20 Feb 2023 | CNY | 64.77 | 69.05 | 64.54 | 67.38 | 67.38 | +2.61 (+4.03%) | 9,389,395 |
| 17 Feb 2023 | CNY | 67.71 | 67.71 | 64.5 | 64.77 | 64.77 | -2.97 (-4.38%) | 6,863,290 |
| 16 Feb 2023 | CNY | 67 | 70 | 65.36 | 67.74 | 67.74 | +0.3 (+0.44%) | 11,896,053 |
| 15 Feb 2023 | CNY | 69.11 | 70.53 | 67 | 67.44 | 67.44 | -2.17 (-3.12%) | 7,829,157 |
| 14 Feb 2023 | CNY | 69.83 | 70.34 | 67.27 | 69.61 | 69.61 | -0.18 (-0.26%) | 6,731,262 |
| 13 Feb 2023 | CNY | 67.88 | 71.21 | 67.61 | 69.79 | 69.79 | +1.78 (+2.62%) | 9,766,530 |
| 10 Feb 2023 | CNY | 70.1 | 70.38 | 67.09 | 68.01 | 68.01 | -2.08 (-2.97%) | 8,368,737 |
| 9 Feb 2023 | CNY | 69.9 | 73.82 | 68.09 | 70.09 | 70.09 | +0.46 (+0.66%) | 11,782,108 |
| 8 Feb 2023 | CNY | 68 | 71.8 | 68 | 69.63 | 69.63 | +1.77 (+2.61%) | 9,944,914 |
| 7 Feb 2023 | CNY | 71.3 | 73.3 | 66.8 | 67.86 | 67.86 | -2.88 (-4.07%) | 10,723,566 |
| 6 Feb 2023 | CNY | 69.5 | 72.96 | 69.49 | 70.74 | 70.74 | +1.25 (+1.80%) | 10,457,786 |
| 3 Feb 2023 | CNY | 70.2 | 71.38 | 68.58 | 69.49 | 69.49 | -0.72 (-1.03%) | 4,604,651 |
| 2 Feb 2023 | CNY | 72 | 72 | 69.69 | 70.21 | 70.21 | -1.18 (-1.65%) | 5,371,580 |
| 1 Feb 2023 | CNY | 71.7 | 72.48 | 68.63 | 71.39 | 71.39 | -0.21 (-0.29%) | 8,409,854 |
| 31 Jan 2023 | CNY | 68.68 | 72.58 | 68.5 | 71.6 | 71.6 | +2.1 (+3.02%) | 7,961,193 |
| 30 Jan 2023 | CNY | 73.1 | 74.31 | 69.3 | 69.5 | 69.5 | -2.72 (-3.77%) | 10,327,226 |
| 20 Jan 2023 | CNY | 70.09 | 73.28 | 69.11 | 72.22 | 72.22 | +2.77 (+3.99%) | 7,762,563 |
| 19 Jan 2023 | CNY | 70.84 | 71.29 | 69.03 | 69.45 | 69.45 | -1.41 (-1.99%) | 4,844,719 |
| 18 Jan 2023 | CNY | 71.9 | 71.9 | 69.39 | 70.86 | 70.86 | -0.24 (-0.34%) | 4,145,766 |
| 17 Jan 2023 | CNY | 71.4 | 72.3 | 70.2 | 71.1 | 71.1 | +0.2 (+0.28%) | 4,525,071 |
| 16 Jan 2023 | CNY | 71.55 | 72.46 | 70 | 70.9 | 70.9 | -0.6 (-0.84%) | 6,762,689 |
| 13 Jan 2023 | CNY | 72.96 | 73.35 | 70.56 | 71.5 | 71.5 | -0.74 (-1.02%) | 6,596,304 |
| 12 Jan 2023 | CNY | 73.54 | 75.3 | 71.78 | 72.24 | 72.24 | -0.9 (-1.23%) | 7,856,769 |
| 11 Jan 2023 | CNY | 73.08 | 75.45 | 71.92 | 73.14 | 73.14 | -0.44 (-0.60%) | 8,218,689 |
| 10 Jan 2023 | CNY | 71.43 | 75.26 | 71.01 | 73.58 | 73.58 | +2.22 (+3.11%) | 8,683,014 |
| 9 Jan 2023 | CNY | 69.37 | 73.38 | 68.91 | 71.36 | 71.36 | +2.04 (+2.94%) | 9,707,041 |
| 6 Jan 2023 | CNY | 68.83 | 71.8 | 68.5 | 69.32 | 69.32 | +1.17 (+1.72%) | 11,520,788 |
