| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 63.2 | 63.7 | 61.8 | 62.8 | 62.8 | -0.7 (-1.10%) | 5,749,496 |
| 22 Feb 2023 | CNY | 62.9 | 64.73 | 62.6 | 63.5 | 63.5 | +0.4 (+0.63%) | 6,741,868 |
| 21 Feb 2023 | CNY | 64.48 | 64.7 | 61.2 | 63.1 | 63.1 | -1.68 (-2.59%) | 12,510,053 |
| 20 Feb 2023 | CNY | 63.8 | 65.01 | 63.2 | 64.78 | 64.78 | +0.93 (+1.46%) | 6,238,801 |
| 17 Feb 2023 | CNY | 64 | 66.04 | 63.64 | 63.85 | 63.85 | -0.63 (-0.98%) | 6,815,940 |
| 16 Feb 2023 | CNY | 64.29 | 65.76 | 63 | 64.48 | 64.48 | +0.12 (+0.19%) | 7,040,137 |
| 15 Feb 2023 | CNY | 64.21 | 66.09 | 63.8 | 64.36 | 64.36 | +0.42 (+0.66%) | 6,592,038 |
| 14 Feb 2023 | CNY | 64 | 64.85 | 63 | 63.94 | 63.94 | +0.04 (+0.06%) | 5,253,768 |
| 13 Feb 2023 | CNY | 62.56 | 65.68 | 62.38 | 63.9 | 63.9 | +0.87 (+1.38%) | 11,504,730 |
| 10 Feb 2023 | CNY | 62.6 | 65.16 | 62.41 | 63.03 | 63.03 | +0.02 (+0.03%) | 7,261,911 |
| 9 Feb 2023 | CNY | 60 | 63.9 | 59.59 | 63.01 | 63.01 | +3.01 (+5.02%) | 12,035,618 |
| 8 Feb 2023 | CNY | 59.46 | 60.84 | 59.22 | 60 | 60 | +0.78 (+1.32%) | 6,336,927 |
| 7 Feb 2023 | CNY | 61.23 | 61.29 | 58.72 | 59.22 | 59.22 | -0.84 (-1.40%) | 7,618,156 |
| 6 Feb 2023 | CNY | 59.43 | 61.3 | 58.03 | 60.06 | 60.06 | -0.3 (-0.50%) | 15,055,736 |
| 3 Feb 2023 | CNY | 59.35 | 60.88 | 58.83 | 60.36 | 60.36 | +0.55 (+0.92%) | 10,005,801 |
| 2 Feb 2023 | CNY | 58.19 | 61.98 | 58 | 59.81 | 59.81 | +1.62 (+2.78%) | 14,220,431 |
| 1 Feb 2023 | CNY | 57.8 | 58.82 | 56.56 | 58.19 | 58.19 | +0.43 (+0.74%) | 12,621,025 |
| 31 Jan 2023 | CNY | 59.33 | 60.56 | 57.43 | 57.76 | 57.76 | -1.7 (-2.86%) | 11,340,640 |
| 30 Jan 2023 | CNY | 58.8 | 60.16 | 56.5 | 59.46 | 59.46 | +2.05 (+3.57%) | 15,667,894 |
| 20 Jan 2023 | CNY | 58.02 | 59 | 57.32 | 57.41 | 57.41 | -0.44 (-0.76%) | 5,979,329 |
| 19 Jan 2023 | CNY | 58.28 | 58.32 | 57.02 | 57.85 | 57.85 | -0.2 (-0.34%) | 7,885,139 |
| 18 Jan 2023 | CNY | 58.92 | 59.47 | 57.77 | 58.05 | 58.05 | -0.45 (-0.77%) | 7,499,863 |
| 17 Jan 2023 | CNY | 60.47 | 60.47 | 58.2 | 58.5 | 58.5 | -2.04 (-3.37%) | 11,379,770 |
| 16 Jan 2023 | CNY | 59 | 61.9 | 58.3 | 60.54 | 60.54 | +1.83 (+3.12%) | 18,694,708 |
| 13 Jan 2023 | CNY | 57.35 | 59.19 | 57.1 | 58.71 | 58.71 | +1.34 (+2.34%) | 9,127,099 |
| 12 Jan 2023 | CNY | 58.01 | 58.85 | 57.02 | 57.37 | 57.37 | -0.73 (-1.26%) | 8,906,805 |
| 11 Jan 2023 | CNY | 58 | 59 | 57 | 58.1 | 58.1 | -0.25 (-0.43%) | 8,614,743 |
| 10 Jan 2023 | CNY | 58 | 59.75 | 57.65 | 58.35 | 58.35 | -0.05 (-0.09%) | 11,678,578 |
| 9 Jan 2023 | CNY | 54.96 | 60.26 | 54.71 | 58.4 | 58.4 | +3.58 (+6.53%) | 19,095,773 |
| 6 Jan 2023 | CNY | 53.45 | 55.5 | 52.88 | 54.82 | 54.82 | +1.45 (+2.72%) | 12,699,498 |
