| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2023 | CNY | 83.24 | 85.66 | 81.32 | 85.58 | 85.58 | +3.34 (+4.06%) | 946,359 |
| 8 Feb 2023 | CNY | 83 | 84 | 82.04 | 82.24 | 82.24 | -0.26 (-0.32%) | 488,395 |
| 7 Feb 2023 | CNY | 84 | 85.22 | 82.03 | 82.5 | 82.5 | -1.7 (-2.02%) | 684,695 |
| 6 Feb 2023 | CNY | 85.78 | 85.78 | 83.33 | 84.2 | 84.2 | -2.1 (-2.43%) | 527,745 |
| 3 Feb 2023 | CNY | 85 | 87.55 | 84.11 | 86.3 | 86.3 | +1.12 (+1.31%) | 709,856 |
| 2 Feb 2023 | CNY | 84.86 | 86.98 | 84.22 | 85.18 | 85.18 | +0.32 (+0.38%) | 673,027 |
| 1 Feb 2023 | CNY | 83.26 | 84.95 | 82.9 | 84.86 | 84.86 | +1.56 (+1.87%) | 476,621 |
| 31 Jan 2023 | CNY | 84.97 | 85.44 | 82.8 | 83.3 | 83.3 | -1.75 (-2.06%) | 664,583 |
| 30 Jan 2023 | CNY | 87.8 | 87.8 | 84.54 | 85.05 | 85.05 | -1.56 (-1.80%) | 586,014 |
| 20 Jan 2023 | CNY | 87.3 | 88.47 | 86.17 | 86.61 | 86.61 | -1.23 (-1.40%) | 515,863 |
| 19 Jan 2023 | CNY | 86.01 | 88.28 | 84.76 | 87.84 | 87.84 | +2.44 (+2.86%) | 538,099 |
| 18 Jan 2023 | CNY | 87.09 | 87.77 | 85.18 | 85.4 | 85.4 | -1.68 (-1.93%) | 456,025 |
| 17 Jan 2023 | CNY | 88.83 | 89.89 | 87 | 87.08 | 87.08 | -2.73 (-3.04%) | 877,629 |
| 16 Jan 2023 | CNY | 85.3 | 91.75 | 85.3 | 89.81 | 89.81 | +3.91 (+4.55%) | 1,428,053 |
| 13 Jan 2023 | CNY | 83.01 | 86.96 | 82.1 | 85.9 | 85.9 | +3.45 (+4.18%) | 972,079 |
| 12 Jan 2023 | CNY | 81.48 | 82.97 | 81.48 | 82.45 | 82.45 | +0.75 (+0.92%) | 565,837 |
| 11 Jan 2023 | CNY | 82.61 | 84.5 | 81.51 | 81.7 | 81.7 | -1.01 (-1.22%) | 540,168 |
| 10 Jan 2023 | CNY | 83.44 | 83.9 | 82.22 | 82.71 | 82.71 | -0.83 (-0.99%) | 622,286 |
| 9 Jan 2023 | CNY | 84.33 | 84.87 | 83 | 83.54 | 83.54 | -0.71 (-0.84%) | 546,171 |
| 6 Jan 2023 | CNY | 83.5 | 85.34 | 82.56 | 84.25 | 84.25 | +0.01 (+0.01%) | 943,369 |
| 5 Jan 2023 | CNY | 80 | 85.45 | 79.68 | 84.24 | 84.24 | +3.85 (+4.79%) | 1,600,092 |
| 4 Jan 2023 | CNY | 80.49 | 80.6 | 78.14 | 80.39 | 80.39 | -0.11 (-0.14%) | 723,788 |
| 3 Jan 2023 | CNY | 75.99 | 81.22 | 75.5 | 80.5 | 80.5 | +4.5 (+5.92%) | 1,565,459 |
| 30 Dec 2022 | CNY | 77.54 | 77.55 | 74.58 | 76 | 76 | -0.29 (-0.38%) | 854,687 |
| 29 Dec 2022 | CNY | 73.89 | 79.49 | 73.57 | 76.29 | 76.29 | +2.28 (+3.08%) | 1,508,945 |
| 28 Dec 2022 | CNY | 76.4 | 76.4 | 73.44 | 74.01 | 74.01 | -2.39 (-3.13%) | 775,832 |
| 27 Dec 2022 | CNY | 78.91 | 78.92 | 73.35 | 76.4 | 76.4 | -2.75 (-3.47%) | 1,271,474 |
| 26 Dec 2022 | CNY | 76.7 | 79.38 | 76.31 | 79.15 | 79.15 | +1.87 (+2.42%) | 868,949 |
| 23 Dec 2022 | CNY | 76.06 | 79.08 | 75.16 | 77.28 | 77.28 | +1.22 (+1.60%) | 870,850 |
| 22 Dec 2022 | CNY | 77.48 | 78.2 | 75.82 | 76.06 | 76.06 | -1.12 (-1.45%) | 528,770 |
