| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 63.58 | 63.59 | 62.11 | 62.52 | 62.52 | -0.43 (-0.68%) | 220,702 |
| 22 Feb 2023 | CNY | 62.3 | 63.33 | 61.52 | 62.95 | 62.95 | +0.61 (+0.98%) | 254,014 |
| 21 Feb 2023 | CNY | 62.33 | 63.19 | 61.71 | 62.34 | 62.34 | +0.01 (+0.02%) | 287,421 |
| 20 Feb 2023 | CNY | 62.1 | 62.46 | 61.35 | 62.33 | 62.33 | +0.43 (+0.69%) | 401,030 |
| 17 Feb 2023 | CNY | 63.98 | 63.98 | 61.86 | 61.9 | 61.9 | -1.55 (-2.44%) | 707,486 |
| 16 Feb 2023 | CNY | 65.88 | 66.49 | 63.15 | 63.45 | 63.45 | -2.43 (-3.69%) | 763,097 |
| 15 Feb 2023 | CNY | 64.88 | 65.9 | 64.3 | 65.88 | 65.88 | +1.28 (+1.98%) | 554,955 |
| 14 Feb 2023 | CNY | 65.45 | 66.27 | 64.5 | 64.6 | 64.6 | -0.7 (-1.07%) | 429,300 |
| 13 Feb 2023 | CNY | 65.01 | 66.45 | 64 | 65.3 | 65.3 | -0.5 (-0.76%) | 856,858 |
| 10 Feb 2023 | CNY | 65 | 67.5 | 65 | 65.8 | 65.8 | +0.45 (+0.69%) | 1,045,000 |
| 9 Feb 2023 | CNY | 62.4 | 65.45 | 62.39 | 65.35 | 65.35 | +2.55 (+4.06%) | 907,789 |
| 8 Feb 2023 | CNY | 63.8 | 64.49 | 62.72 | 62.8 | 62.8 | -1.15 (-1.80%) | 585,255 |
| 7 Feb 2023 | CNY | 62.91 | 64.1 | 62.44 | 63.95 | 63.95 | +0.85 (+1.35%) | 522,222 |
| 6 Feb 2023 | CNY | 63 | 63.17 | 62.06 | 63.1 | 63.1 | +0.3 (+0.48%) | 437,562 |
| 3 Feb 2023 | CNY | 62.29 | 63.19 | 61.58 | 62.8 | 62.8 | +0.42 (+0.67%) | 451,839 |
| 2 Feb 2023 | CNY | 62.28 | 63.3 | 61.56 | 62.38 | 62.38 | +0.65 (+1.05%) | 537,678 |
| 1 Feb 2023 | CNY | 61.1 | 62.19 | 60.75 | 61.73 | 61.73 | +1.2 (+1.98%) | 439,892 |
| 31 Jan 2023 | CNY | 61.56 | 62.54 | 60.18 | 60.53 | 60.53 | -1.27 (-2.06%) | 388,124 |
| 30 Jan 2023 | CNY | 62.62 | 63.09 | 61.5 | 61.8 | 61.8 | -0.74 (-1.18%) | 375,450 |
| 20 Jan 2023 | CNY | 61.99 | 62.78 | 61.42 | 62.54 | 62.54 | +0.12 (+0.19%) | 489,078 |
| 19 Jan 2023 | CNY | 59.6 | 62.85 | 59.3 | 62.42 | 62.42 | +2.97 (+5.00%) | 751,054 |
| 18 Jan 2023 | CNY | 59.88 | 59.88 | 58.78 | 59.45 | 59.45 | +0.33 (+0.56%) | 282,216 |
| 17 Jan 2023 | CNY | 57.96 | 59.75 | 57.96 | 59.12 | 59.12 | +1.16 (+2.00%) | 438,215 |
| 16 Jan 2023 | CNY | 56.3 | 58.5 | 56.1 | 57.96 | 57.96 | +1.66 (+2.95%) | 425,824 |
| 13 Jan 2023 | CNY | 56.51 | 56.59 | 55.53 | 56.3 | 56.3 | +0.07 (+0.12%) | 158,643 |
| 12 Jan 2023 | CNY | 56.48 | 56.95 | 56.1 | 56.23 | 56.23 | -0.12 (-0.21%) | 217,964 |
| 11 Jan 2023 | CNY | 57.55 | 58 | 56.23 | 56.35 | 56.35 | -1.17 (-2.03%) | 223,181 |
| 10 Jan 2023 | CNY | 56.92 | 57.87 | 56.33 | 57.52 | 57.52 | +0.92 (+1.63%) | 289,890 |
| 9 Jan 2023 | CNY | 56.37 | 57.69 | 56.19 | 56.6 | 56.6 | +0.23 (+0.41%) | 165,512 |
| 6 Jan 2023 | CNY | 56.25 | 57.35 | 56.16 | 56.37 | 56.37 | -0.05 (-0.09%) | 218,826 |
