| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 60.1 | 60.88 | 58.76 | 59.47 | 59.47 | -0.82 (-1.36%) | 5,712,284 |
| 20 Feb 2023 | CNY | 60.88 | 60.95 | 58.9 | 60.29 | 60.29 | -1.07 (-1.74%) | 7,377,378 |
| 17 Feb 2023 | CNY | 57.68 | 62.5 | 57.05 | 61.36 | 61.36 | +2.68 (+4.57%) | 13,089,889 |
| 16 Feb 2023 | CNY | 62 | 62.58 | 58.08 | 58.68 | 58.68 | +1.79 (+3.15%) | 21,193,660 |
| 15 Feb 2023 | CNY | 57.05 | 57.53 | 56.8 | 56.89 | 56.89 | -0.22 (-0.39%) | 2,475,768 |
| 14 Feb 2023 | CNY | 56.75 | 57.35 | 56.31 | 57.11 | 57.11 | +0.45 (+0.79%) | 3,493,748 |
| 13 Feb 2023 | CNY | 57.13 | 58.53 | 56.62 | 56.66 | 56.66 | -0.46 (-0.81%) | 5,711,265 |
| 10 Feb 2023 | CNY | 56.5 | 57.65 | 55.82 | 57.12 | 57.12 | +0.62 (+1.10%) | 4,722,717 |
| 9 Feb 2023 | CNY | 55.98 | 56.7 | 55.55 | 56.5 | 56.5 | +0.71 (+1.27%) | 4,026,692 |
| 8 Feb 2023 | CNY | 56.48 | 56.7 | 55.5 | 55.79 | 55.79 | -0.7 (-1.24%) | 3,859,375 |
| 7 Feb 2023 | CNY | 56.88 | 57.71 | 56.11 | 56.49 | 56.49 | -0.17 (-0.30%) | 5,128,309 |
| 6 Feb 2023 | CNY | 56.74 | 57.49 | 56.15 | 56.66 | 56.66 | -0.12 (-0.21%) | 4,344,882 |
| 3 Feb 2023 | CNY | 57.47 | 57.52 | 56.21 | 56.78 | 56.78 | -0.9 (-1.56%) | 4,279,177 |
| 2 Feb 2023 | CNY | 58 | 58.88 | 57.48 | 57.68 | 57.68 | -0.42 (-0.72%) | 5,454,880 |
| 1 Feb 2023 | CNY | 56.87 | 59.43 | 56.69 | 58.1 | 58.1 | +1.38 (+2.43%) | 9,453,848 |
| 31 Jan 2023 | CNY | 57.59 | 57.6 | 56.67 | 56.72 | 56.72 | -0.36 (-0.63%) | 4,541,996 |
| 30 Jan 2023 | CNY | 58.74 | 59.8 | 56.91 | 57.08 | 57.08 | -1.66 (-2.83%) | 7,029,414 |
| 20 Jan 2023 | CNY | 59.35 | 61.3 | 58.5 | 58.74 | 58.74 | -0.47 (-0.79%) | 4,592,791 |
| 19 Jan 2023 | CNY | 58.86 | 59.88 | 58.4 | 59.21 | 59.21 | +0.16 (+0.27%) | 6,269,750 |
| 18 Jan 2023 | CNY | 59.99 | 61.01 | 58.57 | 59.05 | 59.05 | -0.96 (-1.60%) | 7,219,997 |
| 17 Jan 2023 | CNY | 59.66 | 60.75 | 59 | 60.01 | 60.01 | +0.33 (+0.55%) | 4,947,290 |
| 16 Jan 2023 | CNY | 62.14 | 62.47 | 58.81 | 59.68 | 59.68 | -2.04 (-3.31%) | 10,721,913 |
| 13 Jan 2023 | CNY | 61.82 | 62.12 | 61.15 | 61.72 | 61.72 | +0.38 (+0.62%) | 3,572,082 |
| 12 Jan 2023 | CNY | 62.06 | 62.78 | 60.93 | 61.34 | 61.34 | -1.28 (-2.04%) | 4,004,662 |
| 11 Jan 2023 | CNY | 63.61 | 64.08 | 62 | 62.62 | 62.62 | -0.77 (-1.21%) | 3,677,598 |
| 10 Jan 2023 | CNY | 63.62 | 63.9 | 62.63 | 63.39 | 63.39 | +0.02 (+0.03%) | 2,758,933 |
| 9 Jan 2023 | CNY | 63.85 | 64.77 | 62.9 | 63.37 | 63.37 | -0.48 (-0.75%) | 4,861,590 |
| 6 Jan 2023 | CNY | 64.67 | 64.91 | 63 | 63.85 | 63.85 | -1.12 (-1.72%) | 3,157,044 |
| 5 Jan 2023 | CNY | 65.61 | 66.51 | 64.45 | 64.97 | 64.97 | -0.51 (-0.78%) | 3,788,526 |
| 4 Jan 2023 | CNY | 66.5 | 66.8 | 64.9 | 65.48 | 65.48 | -1.02 (-1.53%) | 3,749,120 |
