| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 63.34 | 65.3 | 63.02 | 63.9 | 63.9 | -0.68 (-1.05%) | 3,288,985 |
| 21 Feb 2023 | CNY | 68.05 | 68.85 | 63.6 | 64.58 | 64.58 | -2.72 (-4.04%) | 4,998,523 |
| 20 Feb 2023 | CNY | 66.52 | 69.04 | 64.79 | 67.3 | 67.3 | -2.38 (-3.42%) | 5,842,087 |
| 17 Feb 2023 | CNY | 71.93 | 74.48 | 68.68 | 69.68 | 69.68 | +0.68 (+0.99%) | 6,637,116 |
| 16 Feb 2023 | CNY | 68.2 | 72.5 | 67.68 | 69 | 69 | -1.88 (-2.65%) | 6,526,443 |
| 15 Feb 2023 | CNY | 71.68 | 73.66 | 69 | 70.88 | 70.88 | -0.3 (-0.42%) | 7,040,688 |
| 14 Feb 2023 | CNY | 72.5 | 74.99 | 70.11 | 71.18 | 71.18 | -3.72 (-4.97%) | 6,166,237 |
| 13 Feb 2023 | CNY | 69.65 | 75.45 | 67.89 | 74.9 | 74.9 | +7.01 (+10.33%) | 9,543,666 |
| 10 Feb 2023 | CNY | 79 | 79 | 67.51 | 67.89 | 67.89 | -4.9 (-6.73%) | 11,462,847 |
| 9 Feb 2023 | CNY | 59.19 | 72.79 | 59.19 | 72.79 | 72.79 | +12.13 (+20.00%) | 9,710,734 |
| 8 Feb 2023 | CNY | 62 | 64 | 58 | 60.66 | 60.66 | +6.4 (+11.80%) | 10,848,975 |
| 7 Feb 2023 | CNY | 47.28 | 54.26 | 47.28 | 54.26 | 54.26 | +9.04 (+19.99%) | 6,043,145 |
| 6 Feb 2023 | CNY | 43.66 | 47.51 | 43.54 | 45.22 | 45.22 | +3.08 (+7.31%) | 4,934,618 |
| 3 Feb 2023 | CNY | 41.8 | 42.57 | 41.63 | 42.14 | 42.14 | +0.34 (+0.81%) | 1,025,200 |
| 2 Feb 2023 | CNY | 42.24 | 42.29 | 41.73 | 41.8 | 41.8 | -0.43 (-1.02%) | 880,600 |
| 1 Feb 2023 | CNY | 41.58 | 42.23 | 41.5 | 42.23 | 42.23 | +0.72 (+1.73%) | 998,616 |
| 31 Jan 2023 | CNY | 41.59 | 41.68 | 41.26 | 41.51 | 41.51 | +0.02 (+0.05%) | 580,216 |
| 30 Jan 2023 | CNY | 41.61 | 41.94 | 41.47 | 41.49 | 41.49 | +0.15 (+0.36%) | 804,677 |
| 20 Jan 2023 | CNY | 41.4 | 41.74 | 41.13 | 41.34 | 41.34 | -0.08 (-0.19%) | 610,499 |
| 19 Jan 2023 | CNY | 40.38 | 41.86 | 40.38 | 41.42 | 41.42 | +0.84 (+2.07%) | 1,201,961 |
| 18 Jan 2023 | CNY | 40.55 | 40.74 | 40.23 | 40.58 | 40.58 | -0.01 (-0.02%) | 542,264 |
| 17 Jan 2023 | CNY | 39.79 | 40.75 | 39.7 | 40.59 | 40.59 | +0.72 (+1.81%) | 939,300 |
| 16 Jan 2023 | CNY | 39.03 | 40.1 | 38.92 | 39.87 | 39.87 | +0.81 (+2.07%) | 800,270 |
| 13 Jan 2023 | CNY | 39.2 | 39.33 | 38.7 | 39.06 | 39.06 | +0.01 (+0.03%) | 475,200 |
| 12 Jan 2023 | CNY | 38.95 | 39.32 | 38.81 | 39.05 | 39.05 | +0.34 (+0.88%) | 557,400 |
| 11 Jan 2023 | CNY | 39.71 | 39.92 | 38.59 | 38.71 | 38.71 | -1 (-2.52%) | 872,400 |
| 10 Jan 2023 | CNY | 39.8 | 40.09 | 39.5 | 39.71 | 39.71 | -0.01 (-0.03%) | 619,500 |
| 9 Jan 2023 | CNY | 39.45 | 39.93 | 39.22 | 39.72 | 39.72 | +0.34 (+0.86%) | 693,200 |
| 6 Jan 2023 | CNY | 39.54 | 39.74 | 39.32 | 39.38 | 39.38 | -0.17 (-0.43%) | 589,800 |
| 5 Jan 2023 | CNY | 39.26 | 39.6 | 38.92 | 39.55 | 39.55 | +0.45 (+1.15%) | 600,573 |
