| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 69.2 | 71.02 | 68.5 | 69.84 | 69.84 | -0.4 (-0.57%) | 696,898 |
| 21 Feb 2023 | CNY | 70.02 | 71.5 | 68.3 | 70.24 | 70.24 | +0.59 (+0.85%) | 1,356,074 |
| 20 Feb 2023 | CNY | 67.58 | 70.49 | 66.07 | 69.65 | 69.65 | +1.97 (+2.91%) | 1,506,861 |
| 17 Feb 2023 | CNY | 71 | 71 | 67.33 | 67.68 | 67.68 | -1.92 (-2.76%) | 810,986 |
| 16 Feb 2023 | CNY | 70.48 | 73.68 | 69.36 | 69.6 | 69.6 | -0.57 (-0.81%) | 2,167,053 |
| 15 Feb 2023 | CNY | 69.3 | 70.6 | 68.71 | 70.17 | 70.17 | +0.87 (+1.26%) | 1,164,631 |
| 14 Feb 2023 | CNY | 70.01 | 71.02 | 68.81 | 69.3 | 69.3 | -2.12 (-2.97%) | 1,616,169 |
| 13 Feb 2023 | CNY | 72.56 | 74.49 | 69.65 | 71.42 | 71.42 | -1.97 (-2.68%) | 2,391,765 |
| 10 Feb 2023 | CNY | 75 | 75.06 | 72.01 | 73.39 | 73.39 | -1.61 (-2.15%) | 1,477,605 |
| 9 Feb 2023 | CNY | 71.22 | 75.45 | 70.05 | 75 | 75 | +3.16 (+4.40%) | 1,839,627 |
| 8 Feb 2023 | CNY | 71 | 73.58 | 69.7 | 71.84 | 71.84 | +0.24 (+0.34%) | 1,527,893 |
| 7 Feb 2023 | CNY | 69.35 | 72.28 | 65.94 | 71.6 | 71.6 | +3.31 (+4.85%) | 2,200,408 |
| 6 Feb 2023 | CNY | 70.04 | 70.55 | 67.48 | 68.29 | 68.29 | -0.42 (-0.61%) | 1,364,004 |
| 3 Feb 2023 | CNY | 69.28 | 70.3 | 68.02 | 68.71 | 68.71 | -0.49 (-0.71%) | 1,587,853 |
| 2 Feb 2023 | CNY | 66.16 | 71.53 | 65.87 | 69.2 | 69.2 | +1.95 (+2.90%) | 3,800,655 |
| 1 Feb 2023 | CNY | 56.63 | 67.25 | 56.63 | 67.25 | 67.25 | +11.21 (+20.00%) | 3,203,200 |
| 31 Jan 2023 | CNY | 54.66 | 57.82 | 54.66 | 56.04 | 56.04 | +1.27 (+2.32%) | 1,225,443 |
| 30 Jan 2023 | CNY | 55 | 56.4 | 54.22 | 54.77 | 54.77 | +0.74 (+1.37%) | 565,040 |
| 20 Jan 2023 | CNY | 53.91 | 55.14 | 53.39 | 54.03 | 54.03 | +0.06 (+0.11%) | 505,696 |
| 19 Jan 2023 | CNY | 53.8 | 54.82 | 53.51 | 53.97 | 53.97 | -0.11 (-0.20%) | 482,758 |
| 18 Jan 2023 | CNY | 53.51 | 55.79 | 52.8 | 54.08 | 54.08 | -0.01 (-0.02%) | 1,020,059 |
| 17 Jan 2023 | CNY | 50.4 | 54.7 | 50.36 | 54.09 | 54.09 | +3.69 (+7.32%) | 1,971,421 |
| 16 Jan 2023 | CNY | 50.1 | 51.36 | 49.8 | 50.4 | 50.4 | +0.27 (+0.54%) | 579,447 |
| 13 Jan 2023 | CNY | 50.99 | 51.78 | 49.79 | 50.13 | 50.13 | -1.17 (-2.28%) | 722,653 |
| 12 Jan 2023 | CNY | 52.05 | 52.05 | 50.38 | 51.3 | 51.3 | -0.5 (-0.97%) | 770,750 |
| 11 Jan 2023 | CNY | 53.66 | 53.66 | 51.32 | 51.8 | 51.8 | -1.35 (-2.54%) | 937,269 |
| 10 Jan 2023 | CNY | 54.48 | 54.5 | 52.7 | 53.15 | 53.15 | -1.1 (-2.03%) | 473,206 |
| 9 Jan 2023 | CNY | 54.6 | 55.76 | 53.66 | 54.25 | 54.25 | -0.13 (-0.24%) | 463,203 |
| 6 Jan 2023 | CNY | 55.54 | 55.68 | 53.77 | 54.38 | 54.38 | -0.57 (-1.04%) | 483,648 |
| 5 Jan 2023 | CNY | 54.01 | 55.41 | 53.73 | 54.95 | 54.95 | +0.17 (+0.31%) | 451,420 |
