| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 79.79 | 81.1 | 79.48 | 80.6 | 80.6 | +0.81 (+1.02%) | 7,027,322 |
| 20 Feb 2023 | CNY | 78 | 80.1 | 77.6 | 79.79 | 79.79 | +1.49 (+1.90%) | 6,411,845 |
| 17 Feb 2023 | CNY | 78.01 | 80 | 77.82 | 78.3 | 78.3 | +0.24 (+0.31%) | 8,946,524 |
| 16 Feb 2023 | CNY | 78.62 | 79.46 | 77.56 | 78.06 | 78.06 | +0.01 (+0.01%) | 6,542,069 |
| 15 Feb 2023 | CNY | 78.8 | 79.05 | 77.71 | 78.05 | 78.05 | -0.82 (-1.04%) | 3,697,746 |
| 14 Feb 2023 | CNY | 78.9 | 79.18 | 78.19 | 78.87 | 78.87 | 0.0 (0.0%) | 3,709,058 |
| 13 Feb 2023 | CNY | 76.87 | 78.91 | 76.87 | 78.87 | 78.87 | +1.17 (+1.51%) | 8,445,889 |
| 10 Feb 2023 | CNY | 77.7 | 77.86 | 77 | 77.7 | 77.7 | -0.12 (-0.15%) | 4,883,300 |
| 9 Feb 2023 | CNY | 77.17 | 78.08 | 77.02 | 77.82 | 77.82 | +0.52 (+0.67%) | 4,145,276 |
| 8 Feb 2023 | CNY | 78.13 | 78.8 | 77.18 | 77.3 | 77.3 | -0.83 (-1.06%) | 4,721,234 |
| 7 Feb 2023 | CNY | 78.98 | 79.01 | 77.9 | 78.13 | 78.13 | -0.47 (-0.60%) | 3,574,772 |
| 6 Feb 2023 | CNY | 77.97 | 78.6 | 77.13 | 78.6 | 78.6 | +0.01 (+0.01%) | 4,865,539 |
| 3 Feb 2023 | CNY | 79.22 | 79.35 | 78 | 78.59 | 78.59 | -1.29 (-1.61%) | 6,179,180 |
| 2 Feb 2023 | CNY | 79.45 | 79.89 | 78.51 | 79.88 | 79.88 | +0.64 (+0.81%) | 6,074,212 |
| 1 Feb 2023 | CNY | 79.38 | 79.76 | 78.31 | 79.24 | 79.24 | -0.1 (-0.13%) | 5,317,469 |
| 31 Jan 2023 | CNY | 81.04 | 81.39 | 79.3 | 79.34 | 79.34 | -0.95 (-1.18%) | 6,837,800 |
| 30 Jan 2023 | CNY | 82.92 | 82.92 | 79.8 | 80.29 | 80.29 | +0.55 (+0.69%) | 10,077,112 |
| 20 Jan 2023 | CNY | 80.88 | 81.18 | 79.21 | 79.74 | 79.74 | -0.91 (-1.13%) | 8,458,171 |
| 19 Jan 2023 | CNY | 83.06 | 83.18 | 80.11 | 80.65 | 80.65 | -2.41 (-2.90%) | 11,221,570 |
| 18 Jan 2023 | CNY | 84.3 | 84.98 | 82.75 | 83.06 | 83.06 | -1.44 (-1.70%) | 6,796,620 |
| 17 Jan 2023 | CNY | 84.78 | 85 | 83.85 | 84.5 | 84.5 | -0.58 (-0.68%) | 6,175,526 |
| 16 Jan 2023 | CNY | 82.35 | 86 | 82.35 | 85.08 | 85.08 | +2.77 (+3.37%) | 9,907,909 |
| 13 Jan 2023 | CNY | 79.05 | 82.31 | 79 | 82.31 | 82.31 | +3.31 (+4.19%) | 11,357,773 |
| 12 Jan 2023 | CNY | 79.6 | 79.62 | 78.44 | 79 | 79 | +0.1 (+0.13%) | 3,947,953 |
| 11 Jan 2023 | CNY | 80.15 | 80.4 | 78.8 | 78.9 | 78.9 | -1.25 (-1.56%) | 4,023,231 |
| 10 Jan 2023 | CNY | 80.15 | 80.49 | 79.24 | 80.15 | 80.15 | -0.08 (-0.10%) | 5,098,197 |
| 9 Jan 2023 | CNY | 80.59 | 80.87 | 78.64 | 80.23 | 80.23 | +0.93 (+1.17%) | 6,970,392 |
| 6 Jan 2023 | CNY | 79.65 | 79.9 | 78.54 | 79.3 | 79.3 | -0.66 (-0.83%) | 5,280,229 |
| 5 Jan 2023 | CNY | 78.54 | 80.49 | 77.13 | 79.96 | 79.96 | +2.96 (+3.84%) | 8,012,377 |
| 4 Jan 2023 | CNY | 77.49 | 77.9 | 77 | 77 | 77 | -0.69 (-0.89%) | 3,910,455 |
