| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | CNY | 72.57 | 73.9 | 72 | 72.45 | 72.45 | -0.28 (-0.38%) | 4,176,473 |
| 20 Feb 2023 | CNY | 72.08 | 72.75 | 71.36 | 72.73 | 72.73 | -0.1 (-0.14%) | 4,391,785 |
| 17 Feb 2023 | CNY | 73.93 | 74.3 | 72.68 | 72.83 | 72.83 | -0.97 (-1.31%) | 3,330,266 |
| 16 Feb 2023 | CNY | 75.6 | 76.2 | 73.38 | 73.8 | 73.8 | -2.06 (-2.72%) | 4,851,943 |
| 15 Feb 2023 | CNY | 76.55 | 77.25 | 75.25 | 75.86 | 75.86 | -0.8 (-1.04%) | 4,071,877 |
| 14 Feb 2023 | CNY | 77.52 | 78.1 | 76 | 76.66 | 76.66 | -1.06 (-1.36%) | 4,750,362 |
| 13 Feb 2023 | CNY | 77.28 | 78.56 | 77.06 | 77.72 | 77.72 | +0.28 (+0.36%) | 3,257,739 |
| 10 Feb 2023 | CNY | 77.71 | 78.85 | 77.2 | 77.44 | 77.44 | -1.13 (-1.44%) | 3,182,427 |
| 9 Feb 2023 | CNY | 77.5 | 78.85 | 77.01 | 78.57 | 78.57 | +0.52 (+0.67%) | 3,484,028 |
| 8 Feb 2023 | CNY | 78.18 | 79.74 | 77.64 | 78.05 | 78.05 | -0.26 (-0.33%) | 3,713,842 |
| 7 Feb 2023 | CNY | 77.44 | 78.36 | 76.51 | 78.31 | 78.31 | +0.6 (+0.77%) | 3,677,169 |
| 6 Feb 2023 | CNY | 79.34 | 79.5 | 77 | 77.71 | 77.71 | -2 (-2.51%) | 3,971,115 |
| 3 Feb 2023 | CNY | 81.69 | 81.69 | 78.61 | 79.71 | 79.71 | -1.89 (-2.32%) | 5,691,039 |
| 2 Feb 2023 | CNY | 82.29 | 82.8 | 81.09 | 81.6 | 81.6 | -0.34 (-0.41%) | 4,639,636 |
| 1 Feb 2023 | CNY | 78.39 | 82.15 | 78.34 | 81.94 | 81.94 | +3.31 (+4.21%) | 8,116,384 |
| 31 Jan 2023 | CNY | 77.55 | 79.5 | 77.08 | 78.63 | 78.63 | +1.08 (+1.39%) | 4,562,730 |
| 30 Jan 2023 | CNY | 79.2 | 80.75 | 77.41 | 77.55 | 77.55 | +1.21 (+1.59%) | 9,114,486 |
| 20 Jan 2023 | CNY | 76.7 | 76.98 | 75.75 | 76.34 | 76.34 | -0.32 (-0.42%) | 4,914,907 |
| 19 Jan 2023 | CNY | 76.82 | 76.95 | 75.45 | 76.66 | 76.66 | -0.16 (-0.21%) | 4,322,901 |
| 18 Jan 2023 | CNY | 74.57 | 78.33 | 74.29 | 76.82 | 76.82 | +2.55 (+3.43%) | 8,216,774 |
| 17 Jan 2023 | CNY | 73.99 | 74.96 | 73.5 | 74.27 | 74.27 | +0.57 (+0.77%) | 4,095,619 |
| 16 Jan 2023 | CNY | 72.5 | 75.15 | 71.41 | 73.7 | 73.7 | +0.4 (+0.55%) | 5,888,412 |
| 13 Jan 2023 | CNY | 74 | 75.68 | 71.78 | 73.3 | 73.3 | -0.43 (-0.58%) | 6,454,093 |
| 12 Jan 2023 | CNY | 70.49 | 76.08 | 70.49 | 73.73 | 73.73 | +3.99 (+5.72%) | 12,428,201 |
| 11 Jan 2023 | CNY | 71.47 | 71.47 | 69.71 | 69.74 | 69.74 | -1.77 (-2.48%) | 4,875,014 |
| 10 Jan 2023 | CNY | 71.33 | 72.33 | 69.16 | 71.51 | 71.51 | -0.18 (-0.25%) | 8,355,689 |
| 9 Jan 2023 | CNY | 73.1 | 74.05 | 71.56 | 71.69 | 71.69 | -1.41 (-1.93%) | 5,715,916 |
| 6 Jan 2023 | CNY | 71.02 | 74.3 | 70.86 | 73.1 | 73.1 | +1.46 (+2.04%) | 6,904,560 |
| 5 Jan 2023 | CNY | 69.47 | 71.8 | 68.98 | 71.64 | 71.64 | +2.6 (+3.77%) | 6,168,398 |
| 4 Jan 2023 | CNY | 70.89 | 70.89 | 68.63 | 69.04 | 69.04 | -1.96 (-2.76%) | 4,134,452 |
