| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 80.66 | 81.49 | 78.63 | 79.79 | 79.79 | -0.77 (-0.96%) | 4,132,210 |
| 13 Feb 2023 | CNY | 82.4 | 82.72 | 80.28 | 80.56 | 80.56 | -1.92 (-2.33%) | 3,838,581 |
| 10 Feb 2023 | CNY | 83.61 | 83.61 | 81.6 | 82.48 | 82.48 | -1.5 (-1.79%) | 3,211,490 |
| 9 Feb 2023 | CNY | 82.7 | 84.21 | 82 | 83.98 | 83.98 | +1.25 (+1.51%) | 4,026,016 |
| 8 Feb 2023 | CNY | 83.07 | 84.59 | 82.55 | 82.73 | 82.73 | -0.12 (-0.14%) | 2,813,806 |
| 7 Feb 2023 | CNY | 83 | 83.78 | 81.81 | 82.85 | 82.85 | -0.01 (-0.01%) | 3,031,169 |
| 6 Feb 2023 | CNY | 85.41 | 85.57 | 82.64 | 82.86 | 82.86 | -4.12 (-4.74%) | 5,236,178 |
| 3 Feb 2023 | CNY | 86.66 | 87.01 | 84.16 | 86.98 | 86.98 | -0.02 (-0.02%) | 4,242,389 |
| 2 Feb 2023 | CNY | 86.3 | 87.77 | 85.05 | 87 | 87 | +0.55 (+0.64%) | 5,301,807 |
| 1 Feb 2023 | CNY | 86.33 | 88.56 | 85 | 86.45 | 86.45 | +0.12 (+0.14%) | 4,423,531 |
| 31 Jan 2023 | CNY | 84.42 | 87.18 | 84 | 86.33 | 86.33 | +1.13 (+1.33%) | 4,164,020 |
| 30 Jan 2023 | CNY | 88.52 | 91.47 | 84.46 | 85.2 | 85.2 | +0.74 (+0.88%) | 8,509,308 |
| 20 Jan 2023 | CNY | 82.4 | 85.12 | 82.4 | 84.46 | 84.46 | +1.97 (+2.39%) | 5,110,025 |
| 19 Jan 2023 | CNY | 79.06 | 82.74 | 78.67 | 82.49 | 82.49 | +3.54 (+4.48%) | 4,911,211 |
| 18 Jan 2023 | CNY | 78.71 | 79.5 | 78.2 | 78.95 | 78.95 | +0.46 (+0.59%) | 2,598,879 |
| 17 Jan 2023 | CNY | 78.48 | 81.5 | 77.88 | 78.49 | 78.49 | +0.01 (+0.01%) | 4,119,335 |
| 16 Jan 2023 | CNY | 76.8 | 79.87 | 76.35 | 78.48 | 78.48 | +1.18 (+1.53%) | 4,670,830 |
| 13 Jan 2023 | CNY | 77.5 | 78.4 | 75.55 | 77.3 | 77.3 | +0.23 (+0.30%) | 5,124,189 |
| 12 Jan 2023 | CNY | 78.39 | 80.1 | 76.82 | 77.07 | 77.07 | -0.81 (-1.04%) | 3,404,896 |
| 11 Jan 2023 | CNY | 79.68 | 81.9 | 77.78 | 77.88 | 77.88 | -2.57 (-3.19%) | 2,798,357 |
| 10 Jan 2023 | CNY | 81 | 81.61 | 77.57 | 80.45 | 80.45 | -2.41 (-2.91%) | 5,027,414 |
| 9 Jan 2023 | CNY | 82.99 | 84.87 | 82.28 | 82.86 | 82.86 | +0.35 (+0.42%) | 2,513,607 |
| 6 Jan 2023 | CNY | 78.88 | 83.92 | 78.88 | 82.51 | 82.51 | +2.56 (+3.20%) | 3,249,966 |
| 5 Jan 2023 | CNY | 77.4 | 81.81 | 76.73 | 79.95 | 79.95 | +2.48 (+3.20%) | 3,927,738 |
| 4 Jan 2023 | CNY | 79.6 | 79.6 | 76.95 | 77.47 | 77.47 | -1.7 (-2.15%) | 2,581,875 |
| 3 Jan 2023 | CNY | 77.77 | 79.53 | 76.03 | 79.17 | 79.17 | +2.03 (+2.63%) | 2,034,382 |
| 30 Dec 2022 | CNY | 79 | 80.8 | 77 | 77.14 | 77.14 | -1.95 (-2.47%) | 1,525,356 |
| 29 Dec 2022 | CNY | 80.39 | 82 | 78.81 | 79.09 | 79.09 | -0.88 (-1.10%) | 1,555,425 |
| 28 Dec 2022 | CNY | 80.2 | 81.29 | 78.03 | 79.97 | 79.97 | -0.96 (-1.19%) | 2,803,787 |
| 27 Dec 2022 | CNY | 81.09 | 81.78 | 79.2 | 80.93 | 80.93 | +0.53 (+0.66%) | 2,193,680 |
