| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 68 | 71.51 | 67.61 | 69.96 | 69.96 | +1.96 (+2.88%) | 1,702,253 |
| 22 Feb 2023 | CNY | 67.8 | 68.6 | 67.25 | 68 | 68 | +0.22 (+0.32%) | 483,083 |
| 21 Feb 2023 | CNY | 70 | 70 | 67.03 | 67.78 | 67.78 | -0.82 (-1.20%) | 858,434 |
| 20 Feb 2023 | CNY | 67.5 | 69 | 65.87 | 68.6 | 68.6 | +1.56 (+2.33%) | 1,229,334 |
| 17 Feb 2023 | CNY | 67.5 | 68.5 | 66.6 | 67.04 | 67.04 | -0.49 (-0.73%) | 783,708 |
| 16 Feb 2023 | CNY | 69.05 | 70 | 66.68 | 67.53 | 67.53 | -1.17 (-1.70%) | 1,370,125 |
| 15 Feb 2023 | CNY | 68.51 | 70.4 | 67.07 | 68.7 | 68.7 | -0.03 (-0.04%) | 1,343,400 |
| 14 Feb 2023 | CNY | 65.66 | 70.5 | 64.51 | 68.73 | 68.73 | +3.48 (+5.33%) | 1,861,316 |
| 13 Feb 2023 | CNY | 64.05 | 65.88 | 64 | 65.25 | 65.25 | +0.24 (+0.37%) | 905,307 |
| 10 Feb 2023 | CNY | 63.8 | 65.17 | 63 | 65.01 | 65.01 | +1.51 (+2.38%) | 1,267,306 |
| 9 Feb 2023 | CNY | 63.41 | 64 | 63.02 | 63.5 | 63.5 | +0.08 (+0.13%) | 1,060,455 |
| 8 Feb 2023 | CNY | 64.36 | 64.38 | 63 | 63.42 | 63.42 | -0.81 (-1.26%) | 931,808 |
| 7 Feb 2023 | CNY | 64.1 | 64.7 | 63.63 | 64.23 | 64.23 | +0.16 (+0.25%) | 646,200 |
| 6 Feb 2023 | CNY | 64.05 | 65.64 | 63.01 | 64.07 | 64.07 | -0.13 (-0.20%) | 1,181,565 |
| 3 Feb 2023 | CNY | 64 | 65.7 | 63.62 | 64.2 | 64.2 | +0.11 (+0.17%) | 926,000 |
| 2 Feb 2023 | CNY | 64.26 | 67.45 | 64.09 | 64.09 | 64.09 | +0.06 (+0.09%) | 1,414,183 |
| 1 Feb 2023 | CNY | 64.16 | 64.17 | 62.95 | 64.03 | 64.03 | +0.8 (+1.27%) | 895,400 |
| 31 Jan 2023 | CNY | 64.24 | 64.97 | 62.33 | 63.23 | 63.23 | -1.05 (-1.63%) | 1,180,500 |
| 30 Jan 2023 | CNY | 64.98 | 66.08 | 61.33 | 64.28 | 64.28 | +0.1 (+0.16%) | 1,856,500 |
| 20 Jan 2023 | CNY | 61.85 | 64.71 | 61.85 | 64.18 | 64.18 | +2.18 (+3.52%) | 1,407,300 |
| 19 Jan 2023 | CNY | 61.93 | 63.92 | 61 | 62 | 62 | +0.08 (+0.13%) | 1,192,500 |
| 18 Jan 2023 | CNY | 61 | 63 | 60.01 | 61.92 | 61.92 | +0.68 (+1.11%) | 1,424,114 |
| 17 Jan 2023 | CNY | 61.75 | 61.85 | 59.5 | 61.24 | 61.24 | -0.26 (-0.42%) | 1,984,592 |
| 16 Jan 2023 | CNY | 57.6 | 62.2 | 56.75 | 61.5 | 61.5 | +3.9 (+6.77%) | 3,004,200 |
| 13 Jan 2023 | CNY | 58.11 | 59.22 | 56.72 | 57.6 | 57.6 | +0.24 (+0.42%) | 1,438,146 |
| 12 Jan 2023 | CNY | 55.41 | 58 | 54.94 | 57.36 | 57.36 | +1.58 (+2.83%) | 2,111,444 |
| 11 Jan 2023 | CNY | 58 | 59.33 | 55.49 | 55.78 | 55.78 | -1.72 (-2.99%) | 1,784,345 |
| 10 Jan 2023 | CNY | 54.36 | 58.56 | 53.7 | 57.5 | 57.5 | +3.15 (+5.80%) | 2,918,735 |
| 9 Jan 2023 | CNY | 52.24 | 55.88 | 52.24 | 54.35 | 54.35 | +3.14 (+6.13%) | 2,357,902 |
| 6 Jan 2023 | CNY | 49 | 51.79 | 48.02 | 51.21 | 51.21 | +1.97 (+4.00%) | 1,159,765 |
