| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 66.89 | 67.77 | 66.2 | 66.78 | 66.78 | +0.08 (+0.12%) | 1,708,383 |
| 16 Feb 2023 | CNY | 67.11 | 68.39 | 66.01 | 66.7 | 66.7 | -0.41 (-0.61%) | 1,537,677 |
| 15 Feb 2023 | CNY | 68.01 | 68.26 | 66.68 | 67.11 | 67.11 | -1.16 (-1.70%) | 1,891,805 |
| 14 Feb 2023 | CNY | 68.73 | 68.73 | 67.77 | 68.27 | 68.27 | -0.25 (-0.36%) | 969,904 |
| 13 Feb 2023 | CNY | 68.59 | 69.8 | 68.22 | 68.52 | 68.52 | -0.08 (-0.12%) | 1,511,563 |
| 10 Feb 2023 | CNY | 69.55 | 70.2 | 68.11 | 68.6 | 68.6 | -0.97 (-1.39%) | 1,282,103 |
| 9 Feb 2023 | CNY | 68.1 | 69.9 | 67.66 | 69.57 | 69.57 | +1.07 (+1.56%) | 1,124,367 |
| 8 Feb 2023 | CNY | 68.51 | 70.29 | 68 | 68.5 | 68.5 | -0.42 (-0.61%) | 1,132,249 |
| 7 Feb 2023 | CNY | 71.8 | 71.9 | 68.91 | 68.92 | 68.92 | -2.51 (-3.51%) | 1,611,714 |
| 6 Feb 2023 | CNY | 71.63 | 73.16 | 70.87 | 71.43 | 71.43 | -1.17 (-1.61%) | 1,377,351 |
| 3 Feb 2023 | CNY | 73.89 | 74.25 | 71.27 | 72.6 | 72.6 | -1.38 (-1.87%) | 1,722,455 |
| 2 Feb 2023 | CNY | 72.95 | 75.5 | 72.6 | 73.98 | 73.98 | +0.8 (+1.09%) | 2,298,655 |
| 1 Feb 2023 | CNY | 71.7 | 73.38 | 71.41 | 73.18 | 73.18 | +1.28 (+1.78%) | 1,647,605 |
| 31 Jan 2023 | CNY | 72.29 | 72.75 | 71.52 | 71.9 | 71.9 | -0.39 (-0.54%) | 1,495,338 |
| 30 Jan 2023 | CNY | 73.5 | 74.1 | 72.13 | 72.29 | 72.29 | -0.43 (-0.59%) | 2,436,134 |
| 20 Jan 2023 | CNY | 75.44 | 77.88 | 71.61 | 72.72 | 72.72 | -1.93 (-2.59%) | 3,357,567 |
| 19 Jan 2023 | CNY | 70.48 | 76.53 | 70.1 | 74.65 | 74.65 | -0.43 (-0.57%) | 3,467,281 |
| 18 Jan 2023 | CNY | 75.5 | 76.43 | 75 | 75.08 | 75.08 | -0.44 (-0.58%) | 1,192,199 |
| 17 Jan 2023 | CNY | 77.9 | 77.9 | 75.35 | 75.52 | 75.52 | -2.47 (-3.17%) | 1,501,695 |
| 16 Jan 2023 | CNY | 75.62 | 79.6 | 75.55 | 77.99 | 77.99 | +2.46 (+3.26%) | 2,609,598 |
| 13 Jan 2023 | CNY | 74.98 | 75.8 | 73.76 | 75.53 | 75.53 | +0.84 (+1.12%) | 1,091,180 |
| 12 Jan 2023 | CNY | 72.5 | 76.24 | 72.19 | 74.69 | 74.69 | +1.76 (+2.41%) | 2,213,543 |
| 11 Jan 2023 | CNY | 72.18 | 73.66 | 71.7 | 72.93 | 72.93 | +0.67 (+0.93%) | 1,759,957 |
| 10 Jan 2023 | CNY | 71.98 | 73.17 | 71.15 | 72.26 | 72.26 | +0.34 (+0.47%) | 913,210 |
| 9 Jan 2023 | CNY | 71.16 | 73.98 | 71.16 | 71.92 | 71.92 | +0.54 (+0.76%) | 1,191,691 |
| 6 Jan 2023 | CNY | 72.69 | 73.5 | 71.02 | 71.38 | 71.38 | -1.52 (-2.09%) | 1,316,120 |
| 5 Jan 2023 | CNY | 70.78 | 74.37 | 70.12 | 72.9 | 72.9 | +2.22 (+3.14%) | 2,643,816 |
| 4 Jan 2023 | CNY | 69.3 | 71.3 | 68.6 | 70.68 | 70.68 | +1.48 (+2.14%) | 1,676,369 |
| 3 Jan 2023 | CNY | 68.31 | 70.03 | 67.38 | 69.2 | 69.2 | +0.89 (+1.30%) | 2,035,058 |
| 30 Dec 2022 | CNY | 68.05 | 68.81 | 67.2 | 68.31 | 68.31 | +0.26 (+0.38%) | 1,389,490 |
