| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 64.83 | 65.32 | 62.08 | 62.77 | 62.77 | -2.06 (-3.18%) | 367,068 |
| 16 Feb 2023 | CNY | 66 | 67.67 | 64.45 | 64.83 | 64.83 | -1.17 (-1.77%) | 417,603 |
| 15 Feb 2023 | CNY | 64.39 | 66.19 | 64.38 | 66 | 66 | +1 (+1.54%) | 279,319 |
| 14 Feb 2023 | CNY | 66.49 | 66.5 | 64.2 | 65 | 65 | -1.52 (-2.29%) | 335,104 |
| 13 Feb 2023 | CNY | 66.79 | 67.25 | 65.5 | 66.52 | 66.52 | -0.36 (-0.54%) | 313,308 |
| 10 Feb 2023 | CNY | 66.4 | 69.11 | 65.65 | 66.88 | 66.88 | +0.38 (+0.57%) | 481,759 |
| 9 Feb 2023 | CNY | 65.14 | 66.66 | 64.5 | 66.5 | 66.5 | +1 (+1.53%) | 308,114 |
| 8 Feb 2023 | CNY | 63.86 | 66.49 | 63.36 | 65.5 | 65.5 | +1 (+1.55%) | 422,416 |
| 7 Feb 2023 | CNY | 66.18 | 66.66 | 62.65 | 64.5 | 64.5 | -1.52 (-2.30%) | 621,645 |
| 6 Feb 2023 | CNY | 64.54 | 67.17 | 63.45 | 66.02 | 66.02 | +1.42 (+2.20%) | 522,990 |
| 3 Feb 2023 | CNY | 63.5 | 66.34 | 63.05 | 64.6 | 64.6 | +0.34 (+0.53%) | 421,948 |
| 2 Feb 2023 | CNY | 62.66 | 64.66 | 62.44 | 64.26 | 64.26 | +1.38 (+2.19%) | 367,244 |
| 1 Feb 2023 | CNY | 62.66 | 63.49 | 61.8 | 62.88 | 62.88 | +0.65 (+1.04%) | 313,438 |
| 31 Jan 2023 | CNY | 63.05 | 64.11 | 61.98 | 62.23 | 62.23 | -1.39 (-2.18%) | 228,762 |
| 30 Jan 2023 | CNY | 64.15 | 65.48 | 62.63 | 63.62 | 63.62 | -0.39 (-0.61%) | 312,817 |
| 20 Jan 2023 | CNY | 64 | 66.59 | 63.4 | 64.01 | 64.01 | -0.63 (-0.97%) | 706,618 |
| 19 Jan 2023 | CNY | 59.58 | 64.82 | 58.22 | 64.64 | 64.64 | +5 (+8.38%) | 923,872 |
| 18 Jan 2023 | CNY | 57.93 | 60.5 | 56.4 | 59.64 | 59.64 | +2.25 (+3.92%) | 661,744 |
| 17 Jan 2023 | CNY | 58.08 | 60.58 | 57.03 | 57.39 | 57.39 | +0.49 (+0.86%) | 576,543 |
| 16 Jan 2023 | CNY | 53.92 | 58.79 | 53.92 | 56.9 | 56.9 | +3.15 (+5.86%) | 587,692 |
| 13 Jan 2023 | CNY | 54.66 | 54.77 | 53.5 | 53.75 | 53.75 | -1.02 (-1.86%) | 160,893 |
| 12 Jan 2023 | CNY | 54.51 | 55.59 | 54.31 | 54.77 | 54.77 | -0.06 (-0.11%) | 201,369 |
| 11 Jan 2023 | CNY | 56.52 | 57.1 | 54.83 | 54.83 | 54.83 | -1.82 (-3.21%) | 221,281 |
| 10 Jan 2023 | CNY | 57.38 | 58 | 56.6 | 56.65 | 56.65 | -0.29 (-0.51%) | 234,091 |
| 9 Jan 2023 | CNY | 56.77 | 58.47 | 56.35 | 56.94 | 56.94 | -0.16 (-0.28%) | 282,675 |
| 6 Jan 2023 | CNY | 59.11 | 59.13 | 56.8 | 57.1 | 57.1 | -2.31 (-3.89%) | 691,124 |
| 5 Jan 2023 | CNY | 59.5 | 59.88 | 58 | 59.41 | 59.41 | -0.38 (-0.64%) | 342,045 |
| 4 Jan 2023 | CNY | 58.5 | 60.24 | 58.22 | 59.79 | 59.79 | +0.98 (+1.67%) | 530,379 |
| 3 Jan 2023 | CNY | 54.4 | 59.24 | 54 | 58.81 | 58.81 | +4.31 (+7.91%) | 749,882 |
| 30 Dec 2022 | CNY | 53.2 | 54.72 | 52.11 | 54.5 | 54.5 | +1.2 (+2.25%) | 427,882 |
