| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 92.76 | 93.8 | 90 | 90.55 | 90.55 | -3.25 (-3.46%) | 2,024,502 |
| 15 Feb 2023 | CNY | 90 | 95.88 | 89 | 93.8 | 93.8 | +3.44 (+3.81%) | 2,536,499 |
| 14 Feb 2023 | CNY | 92.88 | 92.88 | 88 | 90.36 | 90.36 | -2.22 (-2.40%) | 2,169,212 |
| 13 Feb 2023 | CNY | 95 | 97 | 90.71 | 92.58 | 92.58 | -3.47 (-3.61%) | 2,824,550 |
| 10 Feb 2023 | CNY | 94.2 | 98.39 | 92.92 | 96.05 | 96.05 | +2.2 (+2.34%) | 3,434,615 |
| 9 Feb 2023 | CNY | 82.1 | 98.81 | 82.1 | 93.85 | 93.85 | +11.51 (+13.98%) | 4,581,294 |
| 8 Feb 2023 | CNY | 82.89 | 85.44 | 81.39 | 82.34 | 82.34 | -0.29 (-0.35%) | 1,372,617 |
| 7 Feb 2023 | CNY | 81.66 | 83.3 | 81 | 82.63 | 82.63 | +0.84 (+1.03%) | 955,213 |
| 6 Feb 2023 | CNY | 80.6 | 83.23 | 80.2 | 81.79 | 81.79 | +1.92 (+2.40%) | 1,044,321 |
| 3 Feb 2023 | CNY | 80.6 | 80.83 | 79.3 | 79.87 | 79.87 | -1.13 (-1.40%) | 524,200 |
| 2 Feb 2023 | CNY | 79.53 | 81.3 | 79.53 | 81 | 81 | +1.09 (+1.36%) | 620,118 |
| 1 Feb 2023 | CNY | 78.55 | 79.92 | 78.51 | 79.91 | 79.91 | +1.36 (+1.73%) | 461,610 |
| 31 Jan 2023 | CNY | 78.93 | 78.93 | 77.78 | 78.55 | 78.55 | -0.26 (-0.33%) | 398,418 |
| 30 Jan 2023 | CNY | 79.96 | 79.96 | 78.6 | 78.81 | 78.81 | -0.19 (-0.24%) | 514,044 |
| 20 Jan 2023 | CNY | 79.5 | 80.23 | 78.7 | 79 | 79 | -0.28 (-0.35%) | 464,600 |
| 19 Jan 2023 | CNY | 78.69 | 79.86 | 78.63 | 79.28 | 79.28 | +0.23 (+0.29%) | 452,377 |
| 18 Jan 2023 | CNY | 80.36 | 80.99 | 78.71 | 79.05 | 79.05 | -1.18 (-1.47%) | 588,103 |
| 17 Jan 2023 | CNY | 77.49 | 81.91 | 76.85 | 80.23 | 80.23 | +3.07 (+3.98%) | 1,014,682 |
| 16 Jan 2023 | CNY | 75.26 | 77.52 | 75.26 | 77.16 | 77.16 | +1.91 (+2.54%) | 452,700 |
| 13 Jan 2023 | CNY | 76.43 | 76.7 | 74.71 | 75.25 | 75.25 | -1.41 (-1.84%) | 435,000 |
| 12 Jan 2023 | CNY | 75.05 | 77.37 | 74.39 | 76.66 | 76.66 | +1.89 (+2.53%) | 551,550 |
| 11 Jan 2023 | CNY | 75.65 | 75.87 | 74.6 | 74.77 | 74.77 | -0.9 (-1.19%) | 440,000 |
| 10 Jan 2023 | CNY | 76.05 | 76.58 | 75.1 | 75.67 | 75.67 | -0.39 (-0.51%) | 348,046 |
| 9 Jan 2023 | CNY | 76.05 | 77.44 | 75.66 | 76.06 | 76.06 | +0.28 (+0.37%) | 404,182 |
| 6 Jan 2023 | CNY | 76.52 | 77.13 | 75.6 | 75.78 | 75.78 | -1.06 (-1.38%) | 664,273 |
| 5 Jan 2023 | CNY | 77.5 | 78.14 | 76.58 | 76.84 | 76.84 | -0.73 (-0.94%) | 609,500 |
| 4 Jan 2023 | CNY | 74.12 | 78.85 | 74 | 77.57 | 77.57 | +3.46 (+4.67%) | 1,131,020 |
| 3 Jan 2023 | CNY | 71.33 | 74.77 | 70.51 | 74.11 | 74.11 | +3.01 (+4.23%) | 561,100 |
| 30 Dec 2022 | CNY | 71.64 | 71.98 | 71.05 | 71.1 | 71.1 | -0.42 (-0.59%) | 245,200 |
| 29 Dec 2022 | CNY | 70.88 | 72.22 | 70.84 | 71.52 | 71.52 | +0.68 (+0.96%) | 387,000 |
