| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2023 | CNY | 58.09 | 58.41 | 56.86 | 58.36 | 58.36 | +0.26 (+0.45%) | 19,704,003 |
| 3 Mar 2023 | CNY | 58.38 | 58.61 | 58.01 | 58.1 | 58.1 | -0.18 (-0.31%) | 12,598,777 |
| 2 Mar 2023 | CNY | 59.39 | 59.39 | 58.2 | 58.28 | 58.28 | -1 (-1.69%) | 15,425,536 |
| 1 Mar 2023 | CNY | 59.08 | 59.48 | 58.4 | 59.28 | 59.28 | +0.18 (+0.30%) | 12,773,347 |
| 28 Feb 2023 | CNY | 58.42 | 59.1 | 58.11 | 59.1 | 59.1 | +0.87 (+1.49%) | 9,956,460 |
| 27 Feb 2023 | CNY | 58.52 | 59.15 | 58 | 58.23 | 58.23 | -0.59 (-1.00%) | 13,012,208 |
| 24 Feb 2023 | CNY | 59.86 | 60 | 58.6 | 58.82 | 58.82 | -1.03 (-1.72%) | 12,867,257 |
| 23 Feb 2023 | CNY | 59.06 | 60.35 | 59.04 | 59.85 | 59.85 | +0.55 (+0.93%) | 16,842,915 |
| 22 Feb 2023 | CNY | 60.1 | 60.11 | 59.02 | 59.3 | 59.3 | -1.33 (-2.19%) | 19,718,147 |
| 21 Feb 2023 | CNY | 60.18 | 61.69 | 59.6 | 60.63 | 60.63 | +0.45 (+0.75%) | 25,557,835 |
| 20 Feb 2023 | CNY | 59.82 | 60.34 | 58.2 | 60.18 | 60.18 | +0.28 (+0.47%) | 21,867,835 |
| 17 Feb 2023 | CNY | 60.63 | 61.55 | 59.87 | 59.9 | 59.9 | -0.79 (-1.30%) | 13,419,211 |
| 16 Feb 2023 | CNY | 62.1 | 62.54 | 60 | 60.69 | 60.69 | -1.41 (-2.27%) | 17,405,045 |
| 15 Feb 2023 | CNY | 63.2 | 63.9 | 61.8 | 62.1 | 62.1 | -1.23 (-1.94%) | 14,212,002 |
| 14 Feb 2023 | CNY | 63.7 | 64.22 | 62.83 | 63.33 | 63.33 | -0.17 (-0.27%) | 12,659,745 |
| 13 Feb 2023 | CNY | 62.68 | 63.93 | 62.65 | 63.5 | 63.5 | +0.47 (+0.75%) | 12,318,699 |
| 10 Feb 2023 | CNY | 64.76 | 64.88 | 62.65 | 63.03 | 63.03 | -1.54 (-2.39%) | 19,451,176 |
| 9 Feb 2023 | CNY | 64.01 | 64.63 | 63.5 | 64.57 | 64.57 | +0.12 (+0.19%) | 8,884,332 |
| 8 Feb 2023 | CNY | 64.53 | 65.48 | 64.23 | 64.45 | 64.45 | -0.07 (-0.11%) | 11,170,220 |
| 7 Feb 2023 | CNY | 65.38 | 65.38 | 64.02 | 64.52 | 64.52 | -0.23 (-0.36%) | 10,603,696 |
| 6 Feb 2023 | CNY | 65 | 65 | 64.01 | 64.75 | 64.75 | -0.93 (-1.42%) | 14,494,212 |
| 3 Feb 2023 | CNY | 67.27 | 67.3 | 64.42 | 65.68 | 65.68 | -1.69 (-2.51%) | 17,764,717 |
| 2 Feb 2023 | CNY | 67.95 | 68 | 66.61 | 67.37 | 67.37 | -0.52 (-0.77%) | 14,676,222 |
| 1 Feb 2023 | CNY | 65.74 | 67.93 | 65.74 | 67.89 | 67.89 | +2.16 (+3.29%) | 20,510,970 |
| 31 Jan 2023 | CNY | 66.24 | 66.79 | 65.35 | 65.73 | 65.73 | -0.5 (-0.75%) | 13,229,527 |
| 30 Jan 2023 | CNY | 67.15 | 68.5 | 65.85 | 66.23 | 66.23 | +1.23 (+1.89%) | 30,232,424 |
| 20 Jan 2023 | CNY | 64.41 | 65.5 | 64.04 | 65 | 65 | +0.6 (+0.93%) | 15,241,931 |
| 19 Jan 2023 | CNY | 64.5 | 64.77 | 63.7 | 64.4 | 64.4 | +0.04 (+0.06%) | 11,288,506 |
| 18 Jan 2023 | CNY | 63.7 | 64.83 | 63.7 | 64.36 | 64.36 | +0.52 (+0.81%) | 11,243,576 |
| 17 Jan 2023 | CNY | 63.46 | 64.74 | 63.01 | 63.84 | 63.84 | +0.63 (+1.00%) | 17,760,698 |
