| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 77.53 | 77.9 | 72.44 | 72.73 | 72.73 | -5.23 (-6.71%) | 1,585,134 |
| 15 Feb 2023 | CNY | 77 | 78.42 | 76.62 | 77.96 | 77.96 | +0.66 (+0.85%) | 643,300 |
| 14 Feb 2023 | CNY | 77.5 | 79 | 76.03 | 77.3 | 77.3 | -0.1 (-0.13%) | 1,022,311 |
| 13 Feb 2023 | CNY | 77 | 78.91 | 76.78 | 77.4 | 77.4 | +0.31 (+0.40%) | 735,953 |
| 10 Feb 2023 | CNY | 79.01 | 79.19 | 76.42 | 77.09 | 77.09 | -2.37 (-2.98%) | 1,084,897 |
| 9 Feb 2023 | CNY | 78.13 | 81 | 76.86 | 79.46 | 79.46 | +1.34 (+1.72%) | 1,404,445 |
| 8 Feb 2023 | CNY | 77.94 | 79.9 | 77.28 | 78.12 | 78.12 | +0.09 (+0.12%) | 1,026,448 |
| 7 Feb 2023 | CNY | 80.01 | 80.75 | 77.69 | 78.03 | 78.03 | -1.38 (-1.74%) | 784,817 |
| 6 Feb 2023 | CNY | 78.57 | 79.78 | 76.8 | 79.41 | 79.41 | +0.39 (+0.49%) | 1,220,077 |
| 3 Feb 2023 | CNY | 78.46 | 79.25 | 77.68 | 79.02 | 79.02 | +0.57 (+0.73%) | 791,407 |
| 2 Feb 2023 | CNY | 80.3 | 81.58 | 77.81 | 78.45 | 78.45 | -2.98 (-3.66%) | 1,892,378 |
| 1 Feb 2023 | CNY | 83.14 | 83.9 | 80.3 | 81.43 | 81.43 | -1.72 (-2.07%) | 1,465,023 |
| 31 Jan 2023 | CNY | 83.19 | 85.5 | 81.55 | 83.15 | 83.15 | -0.85 (-1.01%) | 1,613,218 |
| 30 Jan 2023 | CNY | 82.79 | 84.14 | 81.11 | 84 | 84 | +1.75 (+2.13%) | 1,488,890 |
| 20 Jan 2023 | CNY | 82.71 | 84.15 | 81.2 | 82.25 | 82.25 | -0.28 (-0.34%) | 840,276 |
| 19 Jan 2023 | CNY | 82.1 | 82.75 | 80.61 | 82.53 | 82.53 | +1.14 (+1.40%) | 766,089 |
| 18 Jan 2023 | CNY | 82.55 | 83 | 80.52 | 81.39 | 81.39 | -1.2 (-1.45%) | 1,091,798 |
| 17 Jan 2023 | CNY | 85 | 86.84 | 82.59 | 82.59 | 82.59 | -2.29 (-2.70%) | 1,096,553 |
| 16 Jan 2023 | CNY | 83.02 | 86.86 | 82.35 | 84.88 | 84.88 | +1.09 (+1.30%) | 1,289,603 |
| 13 Jan 2023 | CNY | 83.89 | 84.65 | 81.74 | 83.79 | 83.79 | +0.06 (+0.07%) | 1,373,583 |
| 12 Jan 2023 | CNY | 85 | 86.13 | 82.65 | 83.73 | 83.73 | +0.03 (+0.04%) | 1,175,898 |
| 11 Jan 2023 | CNY | 86.4 | 87 | 83.53 | 83.7 | 83.7 | -3.5 (-4.01%) | 1,346,363 |
| 10 Jan 2023 | CNY | 87.06 | 87.98 | 84.68 | 87.2 | 87.2 | +1 (+1.16%) | 1,723,156 |
| 9 Jan 2023 | CNY | 90.26 | 90.99 | 84.56 | 86.2 | 86.2 | -3.27 (-3.65%) | 3,134,715 |
| 6 Jan 2023 | CNY | 74.56 | 89.47 | 74.56 | 89.47 | 89.47 | +14.91 (+20.00%) | 3,015,374 |
| 5 Jan 2023 | CNY | 73.5 | 75.99 | 73.35 | 74.56 | 74.56 | +0.65 (+0.88%) | 695,832 |
| 4 Jan 2023 | CNY | 75.19 | 76.57 | 73.01 | 73.91 | 73.91 | -1.27 (-1.69%) | 804,782 |
| 3 Jan 2023 | CNY | 74.34 | 77.23 | 74.23 | 75.18 | 75.18 | -0.42 (-0.56%) | 809,596 |
| 30 Dec 2022 | CNY | 77.6 | 78.55 | 74.42 | 75.6 | 75.6 | -0.75 (-0.98%) | 1,372,589 |
| 29 Dec 2022 | CNY | 76.44 | 78.6 | 75 | 76.35 | 76.35 | -0.24 (-0.31%) | 1,329,239 |
