| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 60.28 | 61.55 | 59.98 | 60.55 | 60.55 | -0.45 (-0.74%) | 372,147 |
| 22 Feb 2023 | CNY | 59.27 | 61.79 | 58.7 | 61 | 61 | +1.73 (+2.92%) | 581,130 |
| 21 Feb 2023 | CNY | 57.27 | 59.89 | 57.27 | 59.27 | 59.27 | +1.98 (+3.46%) | 651,298 |
| 20 Feb 2023 | CNY | 57.52 | 57.69 | 56.3 | 57.29 | 57.29 | -0.22 (-0.38%) | 662,533 |
| 17 Feb 2023 | CNY | 57.11 | 58.09 | 56.46 | 57.51 | 57.51 | -0.13 (-0.23%) | 401,182 |
| 16 Feb 2023 | CNY | 59.73 | 59.73 | 56.66 | 57.64 | 57.64 | -2.06 (-3.45%) | 969,464 |
| 15 Feb 2023 | CNY | 61.4 | 61.43 | 58.61 | 59.7 | 59.7 | -1.78 (-2.90%) | 940,006 |
| 14 Feb 2023 | CNY | 62.65 | 62.65 | 60.72 | 61.48 | 61.48 | -0.7 (-1.13%) | 397,875 |
| 13 Feb 2023 | CNY | 61.12 | 63.73 | 60.69 | 62.18 | 62.18 | +1.06 (+1.73%) | 1,176,853 |
| 10 Feb 2023 | CNY | 62.52 | 62.59 | 60.6 | 61.12 | 61.12 | -1.35 (-2.16%) | 511,307 |
| 9 Feb 2023 | CNY | 61.08 | 62.7 | 60.5 | 62.47 | 62.47 | +0.38 (+0.61%) | 481,248 |
| 8 Feb 2023 | CNY | 62.5 | 63.58 | 61.6 | 62.09 | 62.09 | -1.37 (-2.16%) | 335,485 |
| 7 Feb 2023 | CNY | 61.51 | 63.49 | 61.51 | 63.46 | 63.46 | +1.08 (+1.73%) | 531,430 |
| 6 Feb 2023 | CNY | 62.52 | 63.7 | 61.44 | 62.38 | 62.38 | -0.66 (-1.05%) | 650,662 |
| 3 Feb 2023 | CNY | 59.81 | 63.3 | 59.61 | 63.04 | 63.04 | +2.99 (+4.98%) | 1,473,266 |
| 2 Feb 2023 | CNY | 59.28 | 61.2 | 59 | 60.05 | 60.05 | +0.34 (+0.57%) | 661,780 |
| 1 Feb 2023 | CNY | 58.5 | 59.83 | 57.58 | 59.71 | 59.71 | +1.23 (+2.10%) | 605,760 |
| 31 Jan 2023 | CNY | 58.8 | 58.98 | 57.82 | 58.48 | 58.48 | -0.39 (-0.66%) | 313,157 |
| 30 Jan 2023 | CNY | 57.24 | 60.04 | 56.61 | 58.87 | 58.87 | +2.34 (+4.14%) | 826,118 |
| 20 Jan 2023 | CNY | 57.2 | 57.81 | 56.1 | 56.53 | 56.53 | -0.67 (-1.17%) | 423,541 |
| 19 Jan 2023 | CNY | 55.26 | 57.55 | 55.26 | 57.2 | 57.2 | +1.35 (+2.42%) | 640,337 |
| 18 Jan 2023 | CNY | 55.18 | 56.33 | 54.3 | 55.85 | 55.85 | +0.78 (+1.42%) | 631,148 |
| 17 Jan 2023 | CNY | 53.9 | 56.39 | 53.9 | 55.07 | 55.07 | +1.14 (+2.11%) | 743,251 |
| 16 Jan 2023 | CNY | 53.32 | 54.68 | 53.31 | 53.93 | 53.93 | +0.43 (+0.80%) | 424,237 |
| 13 Jan 2023 | CNY | 53.8 | 54.99 | 52.5 | 53.5 | 53.5 | -0.86 (-1.58%) | 478,702 |
| 12 Jan 2023 | CNY | 55.5 | 56.18 | 54.08 | 54.36 | 54.36 | -0.92 (-1.66%) | 337,136 |
| 11 Jan 2023 | CNY | 56.67 | 57.22 | 54.61 | 55.28 | 55.28 | -1.62 (-2.85%) | 410,034 |
| 10 Jan 2023 | CNY | 58.6 | 58.6 | 56.6 | 56.9 | 56.9 | -1.34 (-2.30%) | 482,730 |
| 9 Jan 2023 | CNY | 59.27 | 59.49 | 57.33 | 58.24 | 58.24 | -1.03 (-1.74%) | 613,755 |
| 6 Jan 2023 | CNY | 60.6 | 60.79 | 59 | 59.27 | 59.27 | -1.23 (-2.03%) | 467,193 |
