| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 63.8 | 64.6 | 62.68 | 63.09 | 63.09 | -1.15 (-1.79%) | 260,900 |
| 22 Feb 2023 | CNY | 62.96 | 65.6 | 62.2 | 64.24 | 64.24 | +1.26 (+2.00%) | 485,000 |
| 21 Feb 2023 | CNY | 63.38 | 64.37 | 62.73 | 62.98 | 62.98 | -0.4 (-0.63%) | 193,555 |
| 20 Feb 2023 | CNY | 63.11 | 63.64 | 62.51 | 63.38 | 63.38 | -0.23 (-0.36%) | 320,482 |
| 17 Feb 2023 | CNY | 63.61 | 65.99 | 63.37 | 63.61 | 63.61 | -0.39 (-0.61%) | 355,984 |
| 16 Feb 2023 | CNY | 65.6 | 65.63 | 63.9 | 64 | 64 | -0.93 (-1.43%) | 429,386 |
| 15 Feb 2023 | CNY | 67.2 | 67.2 | 64.64 | 64.93 | 64.93 | -1.77 (-2.65%) | 290,645 |
| 14 Feb 2023 | CNY | 66.24 | 67.43 | 64.78 | 66.7 | 66.7 | +0.3 (+0.45%) | 674,425 |
| 13 Feb 2023 | CNY | 63.6 | 67.5 | 63.12 | 66.4 | 66.4 | +2.54 (+3.98%) | 1,377,723 |
| 10 Feb 2023 | CNY | 59.88 | 64.46 | 59.69 | 63.86 | 63.86 | +3.97 (+6.63%) | 1,325,911 |
| 9 Feb 2023 | CNY | 58.32 | 60.3 | 58.1 | 59.89 | 59.89 | +0.77 (+1.30%) | 445,749 |
| 8 Feb 2023 | CNY | 59.48 | 59.85 | 58.68 | 59.12 | 59.12 | -0.19 (-0.32%) | 261,300 |
| 7 Feb 2023 | CNY | 59.89 | 60.32 | 58.8 | 59.31 | 59.31 | -0.58 (-0.97%) | 350,724 |
| 6 Feb 2023 | CNY | 60.55 | 60.97 | 59.71 | 59.89 | 59.89 | -0.86 (-1.42%) | 335,200 |
| 3 Feb 2023 | CNY | 60.8 | 61.96 | 59.71 | 60.75 | 60.75 | -0.05 (-0.08%) | 431,900 |
| 2 Feb 2023 | CNY | 60.51 | 61.16 | 59.75 | 60.8 | 60.8 | +0.72 (+1.20%) | 248,713 |
| 1 Feb 2023 | CNY | 59.75 | 60.21 | 58.97 | 60.08 | 60.08 | +0.18 (+0.30%) | 316,200 |
| 31 Jan 2023 | CNY | 61.03 | 61.03 | 59.14 | 59.9 | 59.9 | -1.36 (-2.22%) | 385,489 |
| 30 Jan 2023 | CNY | 61.94 | 62.32 | 60.03 | 61.26 | 61.26 | -0.65 (-1.05%) | 737,860 |
| 20 Jan 2023 | CNY | 64.49 | 64.49 | 61.78 | 61.91 | 61.91 | -0.54 (-0.86%) | 275,625 |
| 19 Jan 2023 | CNY | 62.1 | 63.24 | 62.04 | 62.45 | 62.45 | +0.01 (+0.02%) | 321,498 |
| 18 Jan 2023 | CNY | 62.7 | 63.42 | 62.09 | 62.44 | 62.44 | -0.26 (-0.41%) | 219,923 |
| 17 Jan 2023 | CNY | 63.75 | 64.1 | 62.58 | 62.7 | 62.7 | -1.05 (-1.65%) | 287,707 |
| 16 Jan 2023 | CNY | 63 | 64.03 | 62.31 | 63.75 | 63.75 | +0.75 (+1.19%) | 631,480 |
| 13 Jan 2023 | CNY | 59.88 | 64.46 | 59.66 | 63 | 63 | +3.13 (+5.23%) | 940,225 |
| 12 Jan 2023 | CNY | 60.7 | 61 | 59.5 | 59.87 | 59.87 | -0.82 (-1.35%) | 290,949 |
| 11 Jan 2023 | CNY | 60.68 | 61.99 | 60.3 | 60.69 | 60.69 | -0.02 (-0.03%) | 353,833 |
| 10 Jan 2023 | CNY | 59.6 | 62.05 | 59.2 | 60.71 | 60.71 | +1.61 (+2.72%) | 518,745 |
| 9 Jan 2023 | CNY | 59.19 | 59.89 | 58.99 | 59.1 | 59.1 | -0.39 (-0.66%) | 205,705 |
| 6 Jan 2023 | CNY | 59.44 | 60.26 | 59.08 | 59.49 | 59.49 | -0.34 (-0.57%) | 239,598 |
