| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 65.97 | 67.4 | 65.5 | 66.55 | 66.55 | +0.27 (+0.41%) | 1,459,077 |
| 22 Feb 2023 | CNY | 66.82 | 67.66 | 64.8 | 66.28 | 66.28 | -1.24 (-1.84%) | 2,447,707 |
| 21 Feb 2023 | CNY | 67.91 | 69.81 | 66.3 | 67.52 | 67.52 | -0.18 (-0.27%) | 2,118,122 |
| 20 Feb 2023 | CNY | 66.84 | 68.15 | 65.5 | 67.7 | 67.7 | +0.55 (+0.82%) | 1,955,051 |
| 17 Feb 2023 | CNY | 71.16 | 72.77 | 66.62 | 67.15 | 67.15 | -4.73 (-6.58%) | 3,894,726 |
| 16 Feb 2023 | CNY | 73.73 | 77.37 | 71.8 | 71.88 | 71.88 | -1.85 (-2.51%) | 4,041,511 |
| 15 Feb 2023 | CNY | 71.6 | 74.17 | 70.44 | 73.73 | 73.73 | +2.89 (+4.08%) | 3,439,413 |
| 14 Feb 2023 | CNY | 71.3 | 73.78 | 69.82 | 70.84 | 70.84 | -0.66 (-0.92%) | 3,115,678 |
| 13 Feb 2023 | CNY | 71.4 | 75.28 | 71 | 71.5 | 71.5 | -0.33 (-0.46%) | 4,107,613 |
| 10 Feb 2023 | CNY | 72.9 | 75.94 | 70.68 | 71.83 | 71.83 | -1.2 (-1.64%) | 4,764,928 |
| 9 Feb 2023 | CNY | 64.41 | 74.58 | 64.08 | 73.03 | 73.03 | +7.95 (+12.22%) | 5,104,901 |
| 8 Feb 2023 | CNY | 65.44 | 68.2 | 64.2 | 65.08 | 65.08 | +0.93 (+1.45%) | 2,662,094 |
| 7 Feb 2023 | CNY | 65.94 | 66.9 | 63.81 | 64.15 | 64.15 | -2.05 (-3.10%) | 2,211,692 |
| 6 Feb 2023 | CNY | 68.09 | 69.8 | 65.89 | 66.2 | 66.2 | -2.09 (-3.06%) | 2,222,005 |
| 3 Feb 2023 | CNY | 66.77 | 68.29 | 65.5 | 68.29 | 68.29 | +1.49 (+2.23%) | 2,175,557 |
| 2 Feb 2023 | CNY | 64.99 | 68.35 | 64 | 66.8 | 66.8 | +2.81 (+4.39%) | 3,571,027 |
| 1 Feb 2023 | CNY | 62.88 | 64.6 | 62.51 | 63.99 | 63.99 | +0.86 (+1.36%) | 2,152,047 |
| 31 Jan 2023 | CNY | 66.98 | 67.88 | 62.44 | 63.13 | 63.13 | -4.07 (-6.06%) | 3,896,687 |
| 30 Jan 2023 | CNY | 68.24 | 68.6 | 65.2 | 67.2 | 67.2 | -0.23 (-0.34%) | 1,771,016 |
| 20 Jan 2023 | CNY | 67.65 | 68.65 | 66.13 | 67.43 | 67.43 | -0.18 (-0.27%) | 1,604,222 |
| 19 Jan 2023 | CNY | 65.06 | 68.25 | 64.16 | 67.61 | 67.61 | +2.57 (+3.95%) | 2,404,725 |
| 18 Jan 2023 | CNY | 66 | 66.19 | 64.6 | 65.04 | 65.04 | -0.6 (-0.91%) | 1,433,079 |
| 17 Jan 2023 | CNY | 66.47 | 67.26 | 65.28 | 65.64 | 65.64 | -0.75 (-1.13%) | 1,972,609 |
| 16 Jan 2023 | CNY | 65.33 | 67.37 | 64.82 | 66.39 | 66.39 | +0.73 (+1.11%) | 1,656,719 |
| 13 Jan 2023 | CNY | 67.2 | 67.2 | 64.03 | 65.66 | 65.66 | -1.14 (-1.71%) | 1,581,310 |
| 12 Jan 2023 | CNY | 65.78 | 67.5 | 63.6 | 66.8 | 66.8 | +1.61 (+2.47%) | 1,802,887 |
| 11 Jan 2023 | CNY | 65.61 | 68.47 | 64.54 | 65.19 | 65.19 | -0.01 (-0.02%) | 2,153,931 |
| 10 Jan 2023 | CNY | 64.2 | 65.75 | 63.5 | 65.2 | 65.2 | +1 (+1.56%) | 2,082,001 |
| 9 Jan 2023 | CNY | 65.2 | 65.78 | 63.71 | 64.2 | 64.2 | -0.36 (-0.56%) | 1,103,205 |
| 6 Jan 2023 | CNY | 64.53 | 65.45 | 63.6 | 64.56 | 64.56 | -0.08 (-0.12%) | 923,809 |
