| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 63.94 | 65.64 | 63.94 | 64.52 | 64.52 | +0.28 (+0.44%) | 341,881 |
| 22 Feb 2023 | CNY | 63 | 64.8 | 63 | 64.24 | 64.24 | +0.74 (+1.17%) | 279,783 |
| 21 Feb 2023 | CNY | 64.23 | 64.65 | 63 | 63.5 | 63.5 | -0.73 (-1.14%) | 537,000 |
| 20 Feb 2023 | CNY | 64.2 | 66.04 | 63.9 | 64.23 | 64.23 | -0.49 (-0.76%) | 759,519 |
| 17 Feb 2023 | CNY | 66.22 | 66.47 | 64.72 | 64.72 | 64.72 | -1.88 (-2.82%) | 789,351 |
| 16 Feb 2023 | CNY | 66.01 | 67.15 | 65.4 | 66.6 | 66.6 | +0.39 (+0.59%) | 1,017,986 |
| 15 Feb 2023 | CNY | 66.03 | 66.7 | 65.39 | 66.21 | 66.21 | +0.05 (+0.08%) | 679,690 |
| 14 Feb 2023 | CNY | 65.99 | 66.88 | 65.3 | 66.16 | 66.16 | 0.0 (0.0%) | 373,219 |
| 13 Feb 2023 | CNY | 64.35 | 67.35 | 64.12 | 66.16 | 66.16 | +1.75 (+2.72%) | 990,517 |
| 10 Feb 2023 | CNY | 66.66 | 66.99 | 64.32 | 64.41 | 64.41 | -2.79 (-4.15%) | 938,804 |
| 9 Feb 2023 | CNY | 66 | 67.4 | 65.31 | 67.2 | 67.2 | +1 (+1.51%) | 808,030 |
| 8 Feb 2023 | CNY | 65.97 | 68.2 | 65.38 | 66.2 | 66.2 | +0.23 (+0.35%) | 736,778 |
| 7 Feb 2023 | CNY | 66.25 | 67.01 | 65.35 | 65.97 | 65.97 | -0.28 (-0.42%) | 497,619 |
| 6 Feb 2023 | CNY | 66.66 | 67.12 | 63.88 | 66.25 | 66.25 | -1.19 (-1.76%) | 1,216,357 |
| 3 Feb 2023 | CNY | 65.04 | 67.49 | 64.55 | 67.44 | 67.44 | +2.4 (+3.69%) | 1,278,514 |
| 2 Feb 2023 | CNY | 64.43 | 65.18 | 63.57 | 65.04 | 65.04 | +0.62 (+0.96%) | 663,841 |
| 1 Feb 2023 | CNY | 63.6 | 65 | 63.38 | 64.42 | 64.42 | +1.15 (+1.82%) | 674,194 |
| 31 Jan 2023 | CNY | 65 | 65.02 | 62.85 | 63.27 | 63.27 | -1.73 (-2.66%) | 624,225 |
| 30 Jan 2023 | CNY | 64.3 | 65.42 | 63.99 | 65 | 65 | +1.31 (+2.06%) | 762,149 |
| 20 Jan 2023 | CNY | 63.93 | 64.65 | 63.11 | 63.69 | 63.69 | -0.19 (-0.30%) | 555,771 |
| 19 Jan 2023 | CNY | 64.5 | 65.11 | 63.87 | 63.88 | 63.88 | -0.21 (-0.33%) | 645,915 |
| 18 Jan 2023 | CNY | 65.55 | 65.68 | 63.81 | 64.09 | 64.09 | -1.53 (-2.33%) | 656,063 |
| 17 Jan 2023 | CNY | 65.99 | 66.89 | 64.96 | 65.62 | 65.62 | +0.4 (+0.61%) | 568,200 |
| 16 Jan 2023 | CNY | 65.4 | 66.38 | 64.3 | 65.22 | 65.22 | +0.01 (+0.02%) | 1,044,036 |
| 13 Jan 2023 | CNY | 63.36 | 65.53 | 62.77 | 65.21 | 65.21 | +1.93 (+3.05%) | 1,336,812 |
| 12 Jan 2023 | CNY | 62 | 64.34 | 61.73 | 63.28 | 63.28 | +1.28 (+2.06%) | 1,354,275 |
| 11 Jan 2023 | CNY | 61.43 | 63.66 | 60.88 | 62 | 62 | +0.6 (+0.98%) | 1,002,645 |
| 10 Jan 2023 | CNY | 62.38 | 62.5 | 60.09 | 61.4 | 61.4 | -0.58 (-0.94%) | 914,032 |
| 9 Jan 2023 | CNY | 62.45 | 62.9 | 60.91 | 61.98 | 61.98 | -0.52 (-0.83%) | 764,991 |
| 6 Jan 2023 | CNY | 62.4 | 64.11 | 61.83 | 62.5 | 62.5 | +0.1 (+0.16%) | 1,059,407 |
