| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 86.39 | 86.93 | 85.9 | 86.14 | 86.14 | -0.25 (-0.29%) | 1,282,522 |
| 22 Feb 2023 | CNY | 84.55 | 87.8 | 84.55 | 86.39 | 86.39 | +1.2 (+1.41%) | 1,653,157 |
| 21 Feb 2023 | CNY | 84.78 | 86.36 | 84.31 | 85.19 | 85.19 | +0.31 (+0.37%) | 1,219,277 |
| 20 Feb 2023 | CNY | 83 | 85.19 | 82.5 | 84.88 | 84.88 | +1.58 (+1.90%) | 1,557,912 |
| 17 Feb 2023 | CNY | 86.46 | 87.56 | 83.3 | 83.3 | 83.3 | -3.75 (-4.31%) | 2,477,055 |
| 16 Feb 2023 | CNY | 90.3 | 90.7 | 85.77 | 87.05 | 87.05 | -3.53 (-3.90%) | 3,074,705 |
| 15 Feb 2023 | CNY | 88.8 | 90.77 | 88.08 | 90.58 | 90.58 | +1.72 (+1.94%) | 3,421,639 |
| 14 Feb 2023 | CNY | 90 | 91.67 | 87.9 | 88.86 | 88.86 | -1.14 (-1.27%) | 2,073,720 |
| 13 Feb 2023 | CNY | 88.92 | 90.76 | 88.1 | 90 | 90 | +0.7 (+0.78%) | 1,686,799 |
| 10 Feb 2023 | CNY | 90.89 | 91.5 | 88.65 | 89.3 | 89.3 | -2.24 (-2.45%) | 1,830,298 |
| 9 Feb 2023 | CNY | 86.06 | 91.65 | 85.81 | 91.54 | 91.54 | +5.04 (+5.83%) | 2,657,628 |
| 8 Feb 2023 | CNY | 87.5 | 88.29 | 86 | 86.5 | 86.5 | -0.56 (-0.64%) | 1,227,703 |
| 7 Feb 2023 | CNY | 88.3 | 88.88 | 86.07 | 87.06 | 87.06 | -1.14 (-1.29%) | 1,701,125 |
| 6 Feb 2023 | CNY | 88 | 88.88 | 87.21 | 88.2 | 88.2 | -0.32 (-0.36%) | 1,280,233 |
| 3 Feb 2023 | CNY | 88.3 | 89.37 | 86.61 | 88.52 | 88.52 | -0.48 (-0.54%) | 1,618,497 |
| 2 Feb 2023 | CNY | 87.75 | 91.21 | 87.51 | 89 | 89 | +2.18 (+2.51%) | 3,011,733 |
| 1 Feb 2023 | CNY | 85.1 | 87.27 | 85.1 | 86.82 | 86.82 | +1.2 (+1.40%) | 1,877,469 |
| 31 Jan 2023 | CNY | 86.33 | 87.5 | 84.92 | 85.62 | 85.62 | -0.6 (-0.70%) | 1,492,693 |
| 30 Jan 2023 | CNY | 88.08 | 88.47 | 85.3 | 86.22 | 86.22 | -0.77 (-0.89%) | 1,685,764 |
| 20 Jan 2023 | CNY | 87.1 | 87.59 | 86.3 | 86.99 | 86.99 | -0.21 (-0.24%) | 1,173,817 |
| 19 Jan 2023 | CNY | 85.25 | 87.58 | 84.8 | 87.2 | 87.2 | +1.85 (+2.17%) | 1,626,963 |
| 18 Jan 2023 | CNY | 86.08 | 86.52 | 84.91 | 85.35 | 85.35 | -0.64 (-0.74%) | 1,163,267 |
| 17 Jan 2023 | CNY | 84.7 | 87.36 | 84.66 | 85.99 | 85.99 | +1.11 (+1.31%) | 1,847,936 |
| 16 Jan 2023 | CNY | 81.6 | 86.28 | 81.22 | 84.88 | 84.88 | +2.63 (+3.20%) | 2,722,362 |
| 13 Jan 2023 | CNY | 81.5 | 82.33 | 80.96 | 82.25 | 82.25 | +0.89 (+1.09%) | 1,016,931 |
| 12 Jan 2023 | CNY | 82.32 | 82.32 | 80.65 | 81.36 | 81.36 | -1.21 (-1.47%) | 1,476,170 |
| 11 Jan 2023 | CNY | 83.2 | 86.86 | 82.57 | 82.57 | 82.57 | -0.31 (-0.37%) | 2,227,006 |
| 10 Jan 2023 | CNY | 82.79 | 84.46 | 81.99 | 82.88 | 82.88 | +0.52 (+0.63%) | 1,855,037 |
| 9 Jan 2023 | CNY | 82.1 | 84.69 | 81.67 | 82.36 | 82.36 | +0.9 (+1.10%) | 1,878,619 |
| 6 Jan 2023 | CNY | 82.95 | 83.8 | 81 | 81.46 | 81.46 | -1.23 (-1.49%) | 2,342,400 |
