| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 145.87 | 159.67 | 145.87 | 152.25 | 152.25 | +5.25 (+3.57%) | 991,672 |
| 16 Feb 2023 | CNY | 133.71 | 149.87 | 133.26 | 147 | 147 | +13.3 (+9.95%) | 848,101 |
| 15 Feb 2023 | CNY | 132.51 | 135.96 | 132.22 | 133.7 | 133.7 | +0.19 (+0.14%) | 201,969 |
| 14 Feb 2023 | CNY | 135 | 139.31 | 132.88 | 133.51 | 133.51 | -1.27 (-0.94%) | 318,048 |
| 13 Feb 2023 | CNY | 128.99 | 136.53 | 128.99 | 134.78 | 134.78 | +5.78 (+4.48%) | 341,040 |
| 10 Feb 2023 | CNY | 128.39 | 129.22 | 126.5 | 129 | 129 | -0.53 (-0.41%) | 212,716 |
| 9 Feb 2023 | CNY | 128.18 | 130.6 | 128.18 | 129.53 | 129.53 | -0.46 (-0.35%) | 133,406 |
| 8 Feb 2023 | CNY | 129.75 | 131.2 | 126.85 | 129.99 | 129.99 | +2.66 (+2.09%) | 276,438 |
| 7 Feb 2023 | CNY | 127.11 | 131.65 | 126.5 | 127.33 | 127.33 | -1.46 (-1.13%) | 270,695 |
| 6 Feb 2023 | CNY | 129.9 | 131.8 | 124.98 | 128.79 | 128.79 | -0.77 (-0.59%) | 399,048 |
| 3 Feb 2023 | CNY | 126.21 | 129.77 | 126.21 | 129.56 | 129.56 | +2.53 (+1.99%) | 338,216 |
| 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 |
