| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 61.14 | 61.4 | 59.51 | 60.31 | 60.31 | -0.83 (-1.36%) | 540,499 |
| 22 Feb 2023 | CNY | 60.29 | 61.9 | 59.83 | 61.14 | 61.14 | +0.78 (+1.29%) | 404,036 |
| 21 Feb 2023 | CNY | 62.27 | 62.67 | 60.11 | 60.36 | 60.36 | -1.91 (-3.07%) | 540,291 |
| 20 Feb 2023 | CNY | 61.67 | 62.96 | 61.2 | 62.27 | 62.27 | +0.12 (+0.19%) | 572,325 |
| 17 Feb 2023 | CNY | 62.95 | 62.98 | 62.01 | 62.15 | 62.15 | -0.47 (-0.75%) | 404,041 |
| 16 Feb 2023 | CNY | 63.8 | 64.35 | 62 | 62.62 | 62.62 | -1.18 (-1.85%) | 611,352 |
| 15 Feb 2023 | CNY | 61.92 | 64.19 | 61.2 | 63.8 | 63.8 | +2.01 (+3.25%) | 787,728 |
| 14 Feb 2023 | CNY | 60.84 | 61.97 | 60.57 | 61.79 | 61.79 | +0.83 (+1.36%) | 394,868 |
| 13 Feb 2023 | CNY | 60.22 | 63.19 | 60.2 | 60.96 | 60.96 | +0.76 (+1.26%) | 1,019,255 |
| 10 Feb 2023 | CNY | 60.82 | 61.15 | 59.57 | 60.2 | 60.2 | -0.48 (-0.79%) | 484,356 |
| 9 Feb 2023 | CNY | 59.51 | 60.82 | 59.19 | 60.68 | 60.68 | +0.38 (+0.63%) | 612,431 |
| 8 Feb 2023 | CNY | 60.8 | 60.8 | 59.37 | 60.3 | 60.3 | -0.6 (-0.99%) | 409,953 |
| 7 Feb 2023 | CNY | 62.88 | 63.68 | 60.42 | 60.9 | 60.9 | -2.7 (-4.25%) | 930,034 |
| 6 Feb 2023 | CNY | 62.62 | 65.39 | 62.56 | 63.6 | 63.6 | +0.09 (+0.14%) | 1,086,940 |
| 3 Feb 2023 | CNY | 62.87 | 63.75 | 61.83 | 63.51 | 63.51 | +0.63 (+1.00%) | 308,860 |
| 2 Feb 2023 | CNY | 61.75 | 63.98 | 61.04 | 62.88 | 62.88 | +0.6 (+0.96%) | 536,473 |
| 1 Feb 2023 | CNY | 59.55 | 62.5 | 58.9 | 62.28 | 62.28 | +2.52 (+4.22%) | 861,404 |
| 31 Jan 2023 | CNY | 62.96 | 63 | 59.76 | 59.76 | 59.76 | -3.14 (-4.99%) | 889,443 |
| 30 Jan 2023 | CNY | 65.1 | 65.44 | 61.04 | 62.9 | 62.9 | -0.64 (-1.01%) | 1,104,393 |
| 20 Jan 2023 | CNY | 60.23 | 63.85 | 60.14 | 63.54 | 63.54 | +2.68 (+4.40%) | 891,984 |
| 19 Jan 2023 | CNY | 57.71 | 61 | 57.1 | 60.86 | 60.86 | +2.76 (+4.75%) | 1,045,629 |
| 18 Jan 2023 | CNY | 56.49 | 58.49 | 55.56 | 58.1 | 58.1 | +1.72 (+3.05%) | 684,980 |
| 17 Jan 2023 | CNY | 55.18 | 56.9 | 54.09 | 56.38 | 56.38 | +1.72 (+3.15%) | 468,161 |
| 16 Jan 2023 | CNY | 52.08 | 54.66 | 52.08 | 54.66 | 54.66 | +2.6 (+4.99%) | 702,620 |
| 13 Jan 2023 | CNY | 51.88 | 52.06 | 51.22 | 52.06 | 52.06 | +0.44 (+0.85%) | 310,365 |
| 12 Jan 2023 | CNY | 52.19 | 52.29 | 51.15 | 51.62 | 51.62 | -0.08 (-0.15%) | 200,540 |
| 11 Jan 2023 | CNY | 52.28 | 52.51 | 51.66 | 51.7 | 51.7 | -0.6 (-1.15%) | 219,304 |
| 10 Jan 2023 | CNY | 53 | 53.74 | 52.08 | 52.3 | 52.3 | -0.91 (-1.71%) | 373,950 |
| 9 Jan 2023 | CNY | 51.71 | 53.3 | 51.71 | 53.21 | 53.21 | +0.24 (+0.45%) | 543,720 |
| 6 Jan 2023 | CNY | 53.1 | 53.6 | 52.4 | 52.97 | 52.97 | -0.13 (-0.24%) | 333,856 |
