| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2023 | CNY | 128.6 | 134.45 | 126.19 | 127.03 | 127.03 | -2.77 (-2.13%) | 468,029 |
| 1 Feb 2023 | CNY | 123.43 | 130.48 | 123.43 | 129.8 | 129.8 | +4.99 (+4.00%) | 479,781 |
| 31 Jan 2023 | CNY | 125 | 130.8 | 124.64 | 124.81 | 124.81 | -3.13 (-2.45%) | 524,043 |
| 30 Jan 2023 | CNY | 124.46 | 129.68 | 122.95 | 127.94 | 127.94 | +3.04 (+2.43%) | 448,232 |
| 20 Jan 2023 | CNY | 124.27 | 126.5 | 123.16 | 124.9 | 124.9 | -0.34 (-0.27%) | 288,034 |
| 19 Jan 2023 | CNY | 123.99 | 126.67 | 121.24 | 125.24 | 125.24 | +1.18 (+0.95%) | 489,816 |
| 18 Jan 2023 | CNY | 123.73 | 125.43 | 122.52 | 124.06 | 124.06 | -0.56 (-0.45%) | 356,578 |
| 17 Jan 2023 | CNY | 125.89 | 126.4 | 118.94 | 124.62 | 124.62 | -0.07 (-0.06%) | 939,700 |
| 16 Jan 2023 | CNY | 110.33 | 129.99 | 110.33 | 124.69 | 124.69 | +15.9 (+14.62%) | 1,464,922 |
| 13 Jan 2023 | CNY | 105.23 | 110.88 | 105.23 | 108.79 | 108.79 | +2.62 (+2.47%) | 480,032 |
| 12 Jan 2023 | CNY | 106.68 | 107.79 | 102.87 | 106.17 | 106.17 | +1.18 (+1.12%) | 629,594 |
| 11 Jan 2023 | CNY | 104.27 | 108.8 | 101.85 | 104.99 | 104.99 | +1.85 (+1.79%) | 651,558 |
| 10 Jan 2023 | CNY | 99.26 | 105.58 | 97.85 | 103.14 | 103.14 | +5.03 (+5.13%) | 859,439 |
| 9 Jan 2023 | CNY | 97.46 | 99.75 | 96.46 | 98.11 | 98.11 | +1.03 (+1.06%) | 529,854 |
| 6 Jan 2023 | CNY | 95 | 99.3 | 93.63 | 97.08 | 97.08 | +3.46 (+3.70%) | 1,257,556 |
| 5 Jan 2023 | CNY | 85.75 | 95.36 | 85.69 | 93.62 | 93.62 | +7.87 (+9.18%) | 904,328 |
| 4 Jan 2023 | CNY | 82.7 | 86.6 | 81.33 | 85.75 | 85.75 | +3.61 (+4.39%) | 646,950 |
| 3 Jan 2023 | CNY | 82.11 | 83.25 | 81.25 | 82.14 | 82.14 | -0.01 (-0.01%) | 341,041 |
| 30 Dec 2022 | CNY | 81.71 | 83 | 81.68 | 82.15 | 82.15 | -0.14 (-0.17%) | 110,531 |
| 29 Dec 2022 | CNY | 80.25 | 82.97 | 80.08 | 82.29 | 82.29 | +1.74 (+2.16%) | 119,099 |
| 28 Dec 2022 | CNY | 81.15 | 81.96 | 79.52 | 80.55 | 80.55 | -0.6 (-0.74%) | 103,884 |
| 27 Dec 2022 | CNY | 79.95 | 83.33 | 76.5 | 81.15 | 81.15 | +1.11 (+1.39%) | 315,137 |
| 26 Dec 2022 | CNY | 78.31 | 80.5 | 78.31 | 80.04 | 80.04 | +1.29 (+1.64%) | 83,527 |
| 23 Dec 2022 | CNY | 77.89 | 79.4 | 77.27 | 78.75 | 78.75 | +1.07 (+1.38%) | 96,166 |
| 22 Dec 2022 | CNY | 77.84 | 79.24 | 77.02 | 77.68 | 77.68 | +0.14 (+0.18%) | 111,676 |
| 21 Dec 2022 | CNY | 78.76 | 79.3 | 77.54 | 77.54 | 77.54 | -1.47 (-1.86%) | 93,307 |
| 20 Dec 2022 | CNY | 78.5 | 79.79 | 78.32 | 79.01 | 79.01 | -0.08 (-0.10%) | 43,490 |
| 19 Dec 2022 | CNY | 81.1 | 82.19 | 78.55 | 79.09 | 79.09 | -3.09 (-3.76%) | 175,014 |
| 16 Dec 2022 | CNY | 81.5 | 82.91 | 80.78 | 82.18 | 82.18 | +0.68 (+0.83%) | 153,334 |
| 15 Dec 2022 | CNY | 81.56 | 83.88 | 81.36 | 81.5 | 81.5 | -0.82 (-1.00%) | 112,029 |
