| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 101.16 | 104.5 | 99.34 | 103.98 | 103.98 | +3.01 (+2.98%) | 2,199,205 |
| 23 Feb 2023 | CNY | 103 | 105.8 | 100.21 | 100.97 | 100.97 | -2.31 (-2.24%) | 2,219,828 |
| 22 Feb 2023 | CNY | 97.8 | 103.95 | 97.47 | 103.28 | 103.28 | +5.29 (+5.40%) | 2,560,174 |
| 21 Feb 2023 | CNY | 93.69 | 98.25 | 93.69 | 97.99 | 97.99 | +4.04 (+4.30%) | 2,229,009 |
| 20 Feb 2023 | CNY | 92.98 | 94.94 | 90.01 | 93.95 | 93.95 | +1.37 (+1.48%) | 2,181,748 |
| 17 Feb 2023 | CNY | 91.29 | 94.88 | 91.29 | 92.58 | 92.58 | +1.61 (+1.77%) | 2,571,843 |
| 16 Feb 2023 | CNY | 96.73 | 98.81 | 90.35 | 90.97 | 90.97 | -6.07 (-6.26%) | 3,885,834 |
| 15 Feb 2023 | CNY | 99.23 | 101.79 | 96.7 | 97.04 | 97.04 | -2.18 (-2.20%) | 2,974,283 |
| 14 Feb 2023 | CNY | 93 | 99.3 | 91.6 | 99.22 | 99.22 | +6.22 (+6.69%) | 3,217,641 |
| 13 Feb 2023 | CNY | 90.11 | 95.66 | 90.11 | 93 | 93 | +3.12 (+3.47%) | 2,345,223 |
| 10 Feb 2023 | CNY | 89.2 | 90.53 | 88.08 | 89.88 | 89.88 | +0.68 (+0.76%) | 1,664,216 |
| 9 Feb 2023 | CNY | 86.66 | 89.5 | 85.27 | 89.2 | 89.2 | +2.65 (+3.06%) | 2,246,437 |
| 8 Feb 2023 | CNY | 85.65 | 88.97 | 85.25 | 86.55 | 86.55 | +0.85 (+0.99%) | 1,819,338 |
| 7 Feb 2023 | CNY | 87.54 | 89.79 | 85.05 | 85.7 | 85.7 | -1.6 (-1.83%) | 2,281,596 |
| 6 Feb 2023 | CNY | 82.96 | 88.38 | 82.03 | 87.3 | 87.3 | +4.26 (+5.13%) | 3,655,461 |
| 3 Feb 2023 | CNY | 82.05 | 84.3 | 81.22 | 83.04 | 83.04 | +0.99 (+1.21%) | 2,498,687 |
| 2 Feb 2023 | CNY | 79.67 | 82.3 | 79.11 | 82.05 | 82.05 | +2.37 (+2.97%) | 2,731,929 |
| 1 Feb 2023 | CNY | 77.62 | 79.68 | 77.04 | 79.68 | 79.68 | +1.68 (+2.15%) | 1,214,453 |
| 31 Jan 2023 | CNY | 79.94 | 80.6 | 77.78 | 78 | 78 | -1.03 (-1.30%) | 1,389,160 |
| 30 Jan 2023 | CNY | 79.99 | 82.3 | 78.68 | 79.03 | 79.03 | +0.94 (+1.20%) | 2,255,116 |
| 20 Jan 2023 | CNY | 77.17 | 80.81 | 77.01 | 78.09 | 78.09 | +2.11 (+2.78%) | 1,929,143 |
| 19 Jan 2023 | CNY | 75.82 | 77.28 | 75.36 | 75.98 | 75.98 | -0.52 (-0.68%) | 904,554 |
| 18 Jan 2023 | CNY | 77 | 77 | 75 | 76.5 | 76.5 | +0.25 (+0.33%) | 987,299 |
| 17 Jan 2023 | CNY | 77.7 | 77.7 | 75.81 | 76.25 | 76.25 | -0.95 (-1.23%) | 792,729 |
| 16 Jan 2023 | CNY | 77.15 | 79.11 | 77 | 77.2 | 77.2 | +0.01 (+0.01%) | 1,938,346 |
| 13 Jan 2023 | CNY | 75.5 | 77.57 | 74.42 | 77.19 | 77.19 | +2.29 (+3.06%) | 1,502,365 |
| 12 Jan 2023 | CNY | 75.75 | 76.88 | 74.48 | 74.9 | 74.9 | -0.8 (-1.06%) | 988,295 |
| 11 Jan 2023 | CNY | 77.76 | 77.76 | 75.55 | 75.7 | 75.7 | -1.66 (-2.15%) | 1,153,192 |
| 10 Jan 2023 | CNY | 77.29 | 77.8 | 76.37 | 77.36 | 77.36 | +0.66 (+0.86%) | 1,115,758 |
| 9 Jan 2023 | CNY | 77.87 | 78.13 | 76.59 | 76.7 | 76.7 | -0.54 (-0.70%) | 1,153,510 |
