| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 85.88 | 87.4 | 79.81 | 81.71 | 81.71 | +0.59 (+0.73%) | 2,598,875 |
| 22 Feb 2023 | CNY | 80.65 | 82.5 | 80.65 | 81.12 | 81.12 | -0.48 (-0.59%) | 303,453 |
| 21 Feb 2023 | CNY | 79 | 81.88 | 78.43 | 81.6 | 81.6 | +2.05 (+2.58%) | 675,935 |
| 20 Feb 2023 | CNY | 78.31 | 80.2 | 77.29 | 79.55 | 79.55 | +0.53 (+0.67%) | 395,185 |
| 17 Feb 2023 | CNY | 83.47 | 83.47 | 78.59 | 79.02 | 79.02 | -4.42 (-5.30%) | 1,343,793 |
| 16 Feb 2023 | CNY | 86.2 | 86.2 | 80.01 | 83.44 | 83.44 | -1.54 (-1.81%) | 1,255,766 |
| 15 Feb 2023 | CNY | 83.22 | 87.14 | 82.06 | 84.98 | 84.98 | +2.13 (+2.57%) | 1,180,834 |
| 14 Feb 2023 | CNY | 83.13 | 83.85 | 81.85 | 82.85 | 82.85 | -0.28 (-0.34%) | 352,890 |
| 13 Feb 2023 | CNY | 81.74 | 83.91 | 81.74 | 83.13 | 83.13 | +1.39 (+1.70%) | 665,729 |
| 10 Feb 2023 | CNY | 81.88 | 82.48 | 80.8 | 81.74 | 81.74 | -0.64 (-0.78%) | 465,827 |
| 9 Feb 2023 | CNY | 80.94 | 82.49 | 79.62 | 82.38 | 82.38 | +1.48 (+1.83%) | 683,924 |
| 8 Feb 2023 | CNY | 81.46 | 82.29 | 80.52 | 80.9 | 80.9 | -0.41 (-0.50%) | 341,795 |
| 7 Feb 2023 | CNY | 82.9 | 82.93 | 80.66 | 81.31 | 81.31 | -0.74 (-0.90%) | 706,846 |
| 6 Feb 2023 | CNY | 81.21 | 84 | 81 | 82.05 | 82.05 | -2.71 (-3.20%) | 1,934,841 |
| 3 Feb 2023 | CNY | 84.99 | 89.44 | 82.37 | 84.76 | 84.76 | +2.39 (+2.90%) | 2,452,278 |
| 2 Feb 2023 | CNY | 80.8 | 84.59 | 80.3 | 82.37 | 82.37 | +1.02 (+1.25%) | 1,397,516 |
| 1 Feb 2023 | CNY | 81 | 81.65 | 78.84 | 81.35 | 81.35 | -0.04 (-0.05%) | 1,325,462 |
| 31 Jan 2023 | CNY | 80.01 | 82.37 | 79.32 | 81.39 | 81.39 | +1.39 (+1.74%) | 419,470 |
| 30 Jan 2023 | CNY | 81.18 | 83.86 | 79.66 | 80 | 80 | -0.17 (-0.21%) | 734,199 |
| 20 Jan 2023 | CNY | 79.95 | 81.88 | 79.11 | 80.17 | 80.17 | +0.2 (+0.25%) | 543,100 |
| 19 Jan 2023 | CNY | 79.92 | 80.66 | 79.28 | 79.97 | 79.97 | +0.06 (+0.08%) | 477,599 |
| 18 Jan 2023 | CNY | 80.25 | 82.35 | 79.33 | 79.91 | 79.91 | -0.35 (-0.44%) | 891,853 |
| 17 Jan 2023 | CNY | 79.99 | 81.88 | 79.44 | 80.26 | 80.26 | +0.1 (+0.12%) | 471,388 |
| 16 Jan 2023 | CNY | 76.02 | 81.48 | 75.11 | 80.16 | 80.16 | +4.41 (+5.82%) | 807,700 |
| 13 Jan 2023 | CNY | 75.9 | 76.4 | 75.02 | 75.75 | 75.75 | -0.11 (-0.15%) | 166,300 |
| 12 Jan 2023 | CNY | 75.7 | 76.2 | 75.21 | 75.86 | 75.86 | +0.16 (+0.21%) | 181,200 |
| 11 Jan 2023 | CNY | 77.31 | 78.4 | 75.2 | 75.7 | 75.7 | -2 (-2.57%) | 362,400 |
| 10 Jan 2023 | CNY | 77.49 | 78.45 | 76.83 | 77.7 | 77.7 | +0.22 (+0.28%) | 231,936 |
| 9 Jan 2023 | CNY | 76.9 | 77.75 | 76.39 | 77.48 | 77.48 | +0.71 (+0.92%) | 229,700 |
| 6 Jan 2023 | CNY | 76.76 | 77.27 | 76.17 | 76.77 | 76.77 | 0.0 (0.0%) | 190,470 |
