| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 57.79 | 60.06 | 57.71 | 58.75 | 58.75 | +0.87 (+1.50%) | 7,079,490 |
| 22 Feb 2023 | CNY | 57.7 | 58.26 | 57.46 | 57.88 | 57.88 | -0.4 (-0.69%) | 2,510,772 |
| 21 Feb 2023 | CNY | 59.13 | 59.2 | 57.62 | 58.28 | 58.28 | -0.14 (-0.24%) | 3,612,003 |
| 20 Feb 2023 | CNY | 57.41 | 58.59 | 56.71 | 58.42 | 58.42 | +1 (+1.74%) | 4,597,259 |
| 17 Feb 2023 | CNY | 57.45 | 58.48 | 56.8 | 57.42 | 57.42 | -0.48 (-0.83%) | 5,273,485 |
| 16 Feb 2023 | CNY | 57.65 | 59.29 | 57.41 | 57.9 | 57.9 | +0.25 (+0.43%) | 9,099,355 |
| 15 Feb 2023 | CNY | 61.6 | 61.66 | 57.6 | 57.65 | 57.65 | -4.11 (-6.65%) | 12,703,895 |
| 14 Feb 2023 | CNY | 61.52 | 62.22 | 61.12 | 61.76 | 61.76 | +0.43 (+0.70%) | 3,612,592 |
| 13 Feb 2023 | CNY | 61.2 | 62.8 | 60.58 | 61.33 | 61.33 | -0.22 (-0.36%) | 5,549,133 |
| 10 Feb 2023 | CNY | 62 | 62.41 | 60.71 | 61.55 | 61.55 | -0.58 (-0.93%) | 3,691,108 |
| 9 Feb 2023 | CNY | 61.6 | 62.26 | 61.3 | 62.13 | 62.13 | +0.28 (+0.45%) | 4,111,616 |
| 8 Feb 2023 | CNY | 61.72 | 63.33 | 61.54 | 61.85 | 61.85 | +0.41 (+0.67%) | 4,380,740 |
| 7 Feb 2023 | CNY | 62.35 | 63.3 | 61.38 | 61.44 | 61.44 | -0.69 (-1.11%) | 4,759,517 |
| 6 Feb 2023 | CNY | 62.52 | 63.58 | 62.01 | 62.13 | 62.13 | -1.08 (-1.71%) | 4,425,436 |
| 3 Feb 2023 | CNY | 64.05 | 65.08 | 62.5 | 63.21 | 63.21 | -1.41 (-2.18%) | 4,945,198 |
| 2 Feb 2023 | CNY | 63.98 | 66.17 | 63.4 | 64.62 | 64.62 | +0.65 (+1.02%) | 6,241,507 |
| 1 Feb 2023 | CNY | 63.5 | 64.44 | 62.68 | 63.97 | 63.97 | +0.39 (+0.61%) | 6,244,027 |
| 31 Jan 2023 | CNY | 65.46 | 66.18 | 63.49 | 63.58 | 63.58 | -2.07 (-3.15%) | 7,302,100 |
| 30 Jan 2023 | CNY | 66.48 | 67.65 | 65.65 | 65.65 | 65.65 | -0.78 (-1.17%) | 5,221,451 |
| 20 Jan 2023 | CNY | 66.9 | 67.68 | 66 | 66.43 | 66.43 | -0.71 (-1.06%) | 4,720,589 |
| 19 Jan 2023 | CNY | 65.68 | 68.4 | 65.07 | 67.14 | 67.14 | +1.43 (+2.18%) | 6,022,650 |
| 18 Jan 2023 | CNY | 66 | 67.16 | 65.5 | 65.71 | 65.71 | -0.34 (-0.51%) | 4,546,243 |
| 17 Jan 2023 | CNY | 68.5 | 68.67 | 65.16 | 66.05 | 66.05 | -1.31 (-1.94%) | 7,475,887 |
| 16 Jan 2023 | CNY | 64.25 | 69.5 | 64.09 | 67.36 | 67.36 | +3.27 (+5.10%) | 9,693,686 |
| 13 Jan 2023 | CNY | 63.46 | 64.34 | 62.3 | 64.09 | 64.09 | +0.73 (+1.15%) | 3,937,054 |
| 12 Jan 2023 | CNY | 63.43 | 65.18 | 63.01 | 63.36 | 63.36 | +0.22 (+0.35%) | 4,144,141 |
| 11 Jan 2023 | CNY | 63.01 | 65.33 | 63 | 63.14 | 63.14 | -0.36 (-0.57%) | 5,266,871 |
| 10 Jan 2023 | CNY | 63.77 | 64.3 | 62.76 | 63.5 | 63.5 | -0.27 (-0.42%) | 3,422,510 |
| 9 Jan 2023 | CNY | 62.5 | 64 | 62.06 | 63.77 | 63.77 | +1.34 (+2.15%) | 4,774,987 |
| 6 Jan 2023 | CNY | 63.34 | 63.45 | 62.05 | 62.43 | 62.43 | -0.82 (-1.30%) | 4,384,641 |
