| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 71.44 | 72.4 | 70.8 | 71.14 | 71.14 | -0.29 (-0.41%) | 4,762,579 |
| 22 Feb 2023 | CNY | 72.81 | 72.96 | 70.3 | 71.43 | 71.43 | -1.67 (-2.28%) | 4,602,211 |
| 21 Feb 2023 | CNY | 72.4 | 73.36 | 71.68 | 73.1 | 73.1 | +0.7 (+0.97%) | 4,789,999 |
| 20 Feb 2023 | CNY | 68.17 | 72.85 | 67.8 | 72.4 | 72.4 | +4.9 (+7.26%) | 7,585,897 |
| 17 Feb 2023 | CNY | 67.28 | 69.68 | 67.11 | 67.5 | 67.5 | +0.17 (+0.25%) | 4,057,208 |
| 16 Feb 2023 | CNY | 69.75 | 69.75 | 67.05 | 67.33 | 67.33 | -2.51 (-3.59%) | 5,164,559 |
| 15 Feb 2023 | CNY | 69.98 | 71.36 | 68.79 | 69.84 | 69.84 | -0.3 (-0.43%) | 8,692,040 |
| 14 Feb 2023 | CNY | 69.03 | 70.35 | 68.7 | 70.14 | 70.14 | +0.36 (+0.52%) | 5,503,961 |
| 13 Feb 2023 | CNY | 65.6 | 69.91 | 65.05 | 69.78 | 69.78 | +4.36 (+6.66%) | 10,552,223 |
| 10 Feb 2023 | CNY | 64.72 | 66.77 | 64.69 | 65.42 | 65.42 | +0.42 (+0.65%) | 5,205,374 |
| 9 Feb 2023 | CNY | 63.7 | 65.4 | 63.3 | 65 | 65 | +1.02 (+1.59%) | 6,563,940 |
| 8 Feb 2023 | CNY | 64.5 | 65 | 63.48 | 63.98 | 63.98 | -0.52 (-0.81%) | 3,489,977 |
| 7 Feb 2023 | CNY | 65.05 | 65.38 | 64.19 | 64.5 | 64.5 | -0.55 (-0.85%) | 2,917,873 |
| 6 Feb 2023 | CNY | 64.8 | 65.06 | 64 | 65.05 | 65.05 | 0.0 (0.0%) | 3,930,509 |
| 3 Feb 2023 | CNY | 65.28 | 65.39 | 64.55 | 65.05 | 65.05 | +0.12 (+0.18%) | 4,170,377 |
| 2 Feb 2023 | CNY | 65.81 | 66.31 | 64.86 | 64.93 | 64.93 | -1.35 (-2.04%) | 4,887,847 |
| 1 Feb 2023 | CNY | 65.1 | 66.83 | 65.06 | 66.28 | 66.28 | +0.85 (+1.30%) | 3,827,694 |
| 31 Jan 2023 | CNY | 67.08 | 67.49 | 65.35 | 65.43 | 65.43 | -1.39 (-2.08%) | 5,064,094 |
| 30 Jan 2023 | CNY | 68.51 | 68.66 | 66.49 | 66.82 | 66.82 | -1.34 (-1.97%) | 5,203,553 |
| 20 Jan 2023 | CNY | 68.18 | 68.28 | 66.8 | 68.16 | 68.16 | +0.23 (+0.34%) | 4,108,522 |
| 19 Jan 2023 | CNY | 67.67 | 68.38 | 66.96 | 67.93 | 67.93 | -0.06 (-0.09%) | 4,391,095 |
| 18 Jan 2023 | CNY | 68.92 | 70.25 | 67.58 | 67.99 | 67.99 | -1.05 (-1.52%) | 6,214,326 |
| 17 Jan 2023 | CNY | 66.56 | 69.48 | 66.1 | 69.04 | 69.04 | +2.55 (+3.84%) | 5,646,265 |
| 16 Jan 2023 | CNY | 67.59 | 67.84 | 65.35 | 66.49 | 66.49 | -0.74 (-1.10%) | 6,837,045 |
| 13 Jan 2023 | CNY | 66.82 | 67.7 | 66.35 | 67.23 | 67.23 | +0.48 (+0.72%) | 3,453,134 |
| 12 Jan 2023 | CNY | 66.61 | 67.67 | 66 | 66.75 | 66.75 | -0.4 (-0.60%) | 4,838,904 |
| 11 Jan 2023 | CNY | 66.21 | 67.95 | 65.59 | 67.15 | 67.15 | +0.95 (+1.44%) | 5,415,616 |
| 10 Jan 2023 | CNY | 66.01 | 66.7 | 64.88 | 66.2 | 66.2 | 0.0 (0.0%) | 4,444,867 |
| 9 Jan 2023 | CNY | 64.37 | 67.88 | 63.7 | 66.2 | 66.2 | +2.21 (+3.45%) | 7,051,029 |
| 6 Jan 2023 | CNY | 63.42 | 64.5 | 62.28 | 63.99 | 63.99 | +0.59 (+0.93%) | 3,412,817 |
