| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 69 | 69.4 | 65.61 | 67.05 | 67.05 | -2 (-2.90%) | 1,432,453 |
| 16 Feb 2023 | CNY | 69.49 | 70.46 | 68.5 | 69.05 | 69.05 | -0.88 (-1.26%) | 2,315,395 |
| 15 Feb 2023 | CNY | 67.21 | 70.5 | 66.8 | 69.93 | 69.93 | +2.74 (+4.08%) | 2,262,427 |
| 14 Feb 2023 | CNY | 68.18 | 68.58 | 66.88 | 67.19 | 67.19 | -1.2 (-1.75%) | 1,213,293 |
| 13 Feb 2023 | CNY | 65.88 | 68.59 | 65.6 | 68.39 | 68.39 | +2.65 (+4.03%) | 2,251,860 |
| 10 Feb 2023 | CNY | 67.38 | 67.4 | 65.2 | 65.74 | 65.74 | -1.64 (-2.43%) | 1,450,797 |
| 9 Feb 2023 | CNY | 65.7 | 67.46 | 65.28 | 67.38 | 67.38 | +1.2 (+1.81%) | 1,444,991 |
| 8 Feb 2023 | CNY | 67.6 | 68.25 | 66.18 | 66.18 | 66.18 | -0.85 (-1.27%) | 1,665,541 |
| 7 Feb 2023 | CNY | 68.8 | 68.99 | 66.9 | 67.03 | 67.03 | -1.65 (-2.40%) | 1,572,049 |
| 6 Feb 2023 | CNY | 68.3 | 69 | 66.68 | 68.68 | 68.68 | +0.13 (+0.19%) | 1,907,709 |
| 3 Feb 2023 | CNY | 67.53 | 68.76 | 67.31 | 68.55 | 68.55 | +0.27 (+0.40%) | 1,762,640 |
| 2 Feb 2023 | CNY | 72.6 | 72.6 | 68 | 68.28 | 68.28 | -3.24 (-4.53%) | 3,103,116 |
| 1 Feb 2023 | CNY | 70.7 | 72.5 | 70.05 | 71.52 | 71.52 | +0.64 (+0.90%) | 3,236,185 |
| 31 Jan 2023 | CNY | 73.52 | 73.8 | 69.17 | 70.88 | 70.88 | -4.02 (-5.37%) | 2,443,121 |
| 30 Jan 2023 | CNY | 72.99 | 75.52 | 72.56 | 74.9 | 74.9 | +3.45 (+4.83%) | 2,293,662 |
| 20 Jan 2023 | CNY | 72.44 | 74.46 | 71.02 | 71.45 | 71.45 | -0.2 (-0.28%) | 1,653,367 |
| 19 Jan 2023 | CNY | 71.23 | 72.98 | 70.56 | 71.65 | 71.65 | +0.75 (+1.06%) | 1,288,623 |
| 18 Jan 2023 | CNY | 71 | 72.79 | 69.7 | 70.9 | 70.9 | +0.2 (+0.28%) | 1,033,901 |
| 17 Jan 2023 | CNY | 69.99 | 71.15 | 69.1 | 70.7 | 70.7 | +0.45 (+0.64%) | 861,907 |
| 16 Jan 2023 | CNY | 69.48 | 71.33 | 68.24 | 70.25 | 70.25 | +1.77 (+2.58%) | 1,220,249 |
| 13 Jan 2023 | CNY | 70.61 | 70.83 | 67.6 | 68.48 | 68.48 | -2.35 (-3.32%) | 1,480,937 |
| 12 Jan 2023 | CNY | 70.51 | 73.36 | 69.78 | 70.83 | 70.83 | +0.47 (+0.67%) | 999,608 |
| 11 Jan 2023 | CNY | 70.33 | 71.71 | 69.7 | 70.36 | 70.36 | +0.04 (+0.06%) | 586,976 |
| 10 Jan 2023 | CNY | 71.3 | 71.65 | 70.11 | 70.32 | 70.32 | -0.98 (-1.37%) | 708,571 |
| 9 Jan 2023 | CNY | 70 | 71.6 | 69.3 | 71.3 | 71.3 | +1.34 (+1.92%) | 1,292,642 |
| 6 Jan 2023 | CNY | 69.9 | 70.98 | 69.2 | 69.96 | 69.96 | -0.46 (-0.65%) | 913,175 |
| 5 Jan 2023 | CNY | 70.9 | 71.99 | 70.01 | 70.42 | 70.42 | -0.48 (-0.68%) | 1,083,960 |
| 4 Jan 2023 | CNY | 71.08 | 72.27 | 69.41 | 70.9 | 70.9 | +0.52 (+0.74%) | 1,408,694 |
| 3 Jan 2023 | CNY | 63.96 | 70.9 | 63.96 | 70.38 | 70.38 | +6.35 (+9.92%) | 2,076,766 |
| 30 Dec 2022 | CNY | 63.69 | 65.34 | 63.65 | 64.03 | 64.03 | +0.35 (+0.55%) | 621,879 |
