| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2023 | CNY | 66.02 | 70.5 | 66.02 | 69.7 | 69.7 | +3.7 (+5.61%) | 3,819,833 |
| 8 Feb 2023 | CNY | 68 | 68.46 | 65.38 | 66 | 66 | -2.31 (-3.38%) | 2,802,835 |
| 7 Feb 2023 | CNY | 69.09 | 70.32 | 68.3 | 68.31 | 68.31 | -0.95 (-1.37%) | 2,335,241 |
| 6 Feb 2023 | CNY | 68.7 | 69.5 | 68.3 | 69.26 | 69.26 | -0.54 (-0.77%) | 1,612,093 |
| 3 Feb 2023 | CNY | 70.14 | 70.78 | 68.28 | 69.8 | 69.8 | -0.92 (-1.30%) | 2,523,121 |
| 2 Feb 2023 | CNY | 72.29 | 72.29 | 70 | 70.72 | 70.72 | -1.73 (-2.39%) | 2,458,614 |
| 1 Feb 2023 | CNY | 72.6 | 73.87 | 71.01 | 72.45 | 72.45 | 0.0 (0.0%) | 3,767,222 |
| 31 Jan 2023 | CNY | 68.8 | 72.5 | 68.15 | 72.45 | 72.45 | +3.05 (+4.39%) | 4,193,583 |
| 30 Jan 2023 | CNY | 70.92 | 71 | 68.75 | 69.4 | 69.4 | -0.82 (-1.17%) | 3,023,311 |
| 20 Jan 2023 | CNY | 69.5 | 70.49 | 68.33 | 70.22 | 70.22 | +1.28 (+1.86%) | 2,198,434 |
| 19 Jan 2023 | CNY | 69.33 | 69.5 | 67.63 | 68.94 | 68.94 | +0.39 (+0.57%) | 1,590,071 |
| 18 Jan 2023 | CNY | 70.41 | 70.8 | 68.45 | 68.55 | 68.55 | -0.79 (-1.14%) | 1,896,216 |
| 17 Jan 2023 | CNY | 69.4 | 72.79 | 69 | 69.34 | 69.34 | +0.29 (+0.42%) | 3,609,832 |
| 16 Jan 2023 | CNY | 67.3 | 70.3 | 67.2 | 69.05 | 69.05 | +1.63 (+2.42%) | 3,094,799 |
| 13 Jan 2023 | CNY | 69.92 | 70.2 | 67 | 67.42 | 67.42 | -2.01 (-2.90%) | 3,441,454 |
| 12 Jan 2023 | CNY | 70.23 | 71.36 | 69 | 69.43 | 69.43 | -1.67 (-2.35%) | 3,669,504 |
| 11 Jan 2023 | CNY | 69.69 | 72.8 | 68.28 | 71.1 | 71.1 | +1.45 (+2.08%) | 5,846,621 |
| 10 Jan 2023 | CNY | 69.12 | 70.8 | 68.43 | 69.65 | 69.65 | +0.53 (+0.77%) | 5,157,528 |
| 9 Jan 2023 | CNY | 69.93 | 74.98 | 68.31 | 69.12 | 69.12 | +0.83 (+1.22%) | 9,433,922 |
| 6 Jan 2023 | CNY | 63 | 68.29 | 63 | 68.29 | 68.29 | +6.21 (+10.00%) | 3,201,719 |
| 5 Jan 2023 | CNY | 59.99 | 63 | 59.37 | 62.08 | 62.08 | +2.06 (+3.43%) | 3,068,585 |
| 4 Jan 2023 | CNY | 60.6 | 61.03 | 59.3 | 60.02 | 60.02 | -0.78 (-1.28%) | 1,599,491 |
| 3 Jan 2023 | CNY | 59.94 | 61.5 | 59 | 60.8 | 60.8 | +0.89 (+1.49%) | 2,331,362 |
| 30 Dec 2022 | CNY | 61 | 61 | 59.3 | 59.91 | 59.91 | +0.24 (+0.40%) | 1,985,142 |
| 29 Dec 2022 | CNY | 59.17 | 61.88 | 59.1 | 59.67 | 59.67 | +0.32 (+0.54%) | 3,103,802 |
| 28 Dec 2022 | CNY | 60.19 | 60.53 | 58.5 | 59.35 | 59.35 | -0.84 (-1.40%) | 3,004,899 |
| 27 Dec 2022 | CNY | 57.52 | 60.58 | 57.52 | 60.19 | 60.19 | +3.65 (+6.46%) | 4,880,640 |
| 26 Dec 2022 | CNY | 51.02 | 56.54 | 51 | 56.54 | 56.54 | +5.14 (+10%) | 3,328,295 |
| 23 Dec 2022 | CNY | 55.2 | 55.22 | 51.04 | 51.4 | 51.4 | -4.2 (-7.55%) | 2,141,784 |
| 22 Dec 2022 | CNY | 57.94 | 58.06 | 55.6 | 55.6 | 55.6 | -2.34 (-4.04%) | 1,390,324 |
