| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 85.26 | 87 | 84.35 | 84.79 | 84.79 | -0.47 (-0.55%) | 6,208,986 |
| 14 Feb 2023 | CNY | 84.41 | 85.93 | 83.21 | 85.26 | 85.26 | +0.93 (+1.10%) | 7,785,098 |
| 13 Feb 2023 | CNY | 80.53 | 86 | 80.33 | 84.33 | 84.33 | +3.33 (+4.11%) | 12,037,770 |
| 10 Feb 2023 | CNY | 77.99 | 81.81 | 77.5 | 81 | 81 | +2.85 (+3.65%) | 10,874,244 |
| 9 Feb 2023 | CNY | 76.53 | 78.5 | 76.51 | 78.15 | 78.15 | +1.65 (+2.16%) | 6,820,423 |
| 8 Feb 2023 | CNY | 77.4 | 77.61 | 76.28 | 76.5 | 76.5 | -0.76 (-0.98%) | 3,927,643 |
| 7 Feb 2023 | CNY | 79.27 | 79.48 | 77 | 77.26 | 77.26 | -1.22 (-1.55%) | 6,190,998 |
| 6 Feb 2023 | CNY | 79.86 | 79.87 | 77.71 | 78.48 | 78.48 | -1.82 (-2.27%) | 5,743,332 |
| 3 Feb 2023 | CNY | 81.57 | 81.69 | 79.26 | 80.3 | 80.3 | -1.18 (-1.45%) | 3,915,099 |
| 2 Feb 2023 | CNY | 81.1 | 82.75 | 80.35 | 81.48 | 81.48 | +0.35 (+0.43%) | 6,288,127 |
| 1 Feb 2023 | CNY | 81.53 | 82.1 | 80.11 | 81.13 | 81.13 | -0.42 (-0.52%) | 5,023,321 |
| 31 Jan 2023 | CNY | 83 | 83.4 | 81.23 | 81.55 | 81.55 | -1.46 (-1.76%) | 5,474,715 |
| 30 Jan 2023 | CNY | 84.08 | 84.5 | 81.62 | 83.01 | 83.01 | +0.24 (+0.29%) | 7,640,722 |
| 20 Jan 2023 | CNY | 83.9 | 85.6 | 82.2 | 82.77 | 82.77 | -0.81 (-0.97%) | 6,435,262 |
| 19 Jan 2023 | CNY | 83.2 | 84.79 | 82.38 | 83.58 | 83.58 | -2.85 (-3.30%) | 7,544,440 |
| 18 Jan 2023 | CNY | 87.9 | 89.6 | 86.3 | 86.43 | 86.43 | -1.47 (-1.67%) | 5,077,962 |
| 17 Jan 2023 | CNY | 87.91 | 88.99 | 86.45 | 87.9 | 87.9 | -0.21 (-0.24%) | 7,056,495 |
| 16 Jan 2023 | CNY | 85.99 | 90 | 85.99 | 88.11 | 88.11 | +2.31 (+2.69%) | 11,387,014 |
| 13 Jan 2023 | CNY | 84.2 | 86.2 | 83.91 | 85.8 | 85.8 | +1.98 (+2.36%) | 7,683,078 |
| 12 Jan 2023 | CNY | 85.38 | 86.53 | 83.7 | 83.82 | 83.82 | -1.76 (-2.06%) | 5,956,124 |
| 11 Jan 2023 | CNY | 85.28 | 87.72 | 84.03 | 85.58 | 85.58 | -0.21 (-0.24%) | 8,777,684 |
| 10 Jan 2023 | CNY | 84.61 | 87.78 | 84.07 | 85.79 | 85.79 | 0.0 (0.0%) | 9,223,014 |
| 9 Jan 2023 | CNY | 83.76 | 86.02 | 82.6 | 85.79 | 85.79 | +2.09 (+2.50%) | 12,072,479 |
| 6 Jan 2023 | CNY | 84.23 | 84.8 | 82.31 | 83.7 | 83.7 | -1.42 (-1.67%) | 9,500,948 |
| 5 Jan 2023 | CNY | 82.52 | 85.8 | 82.52 | 85.12 | 85.12 | +2.46 (+2.98%) | 12,496,990 |
| 4 Jan 2023 | CNY | 82.43 | 83.67 | 81.88 | 82.66 | 82.66 | +0.13 (+0.16%) | 6,638,363 |
| 3 Jan 2023 | CNY | 84.2 | 85.5 | 81.59 | 82.53 | 82.53 | -1.89 (-2.24%) | 10,980,244 |
| 30 Dec 2022 | CNY | 86.29 | 86.98 | 84.42 | 84.42 | 84.42 | -1.49 (-1.73%) | 8,248,805 |
| 29 Dec 2022 | CNY | 86 | 86.45 | 85 | 85.91 | 85.91 | -1.04 (-1.20%) | 8,309,094 |
| 28 Dec 2022 | CNY | 88.05 | 88.33 | 85.66 | 86.95 | 86.95 | -2.74 (-3.05%) | 11,751,777 |
