| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 83.75 | 84.76 | 80 | 81.29 | 81.29 | -2.47 (-2.95%) | 855,487 |
| 15 Feb 2023 | CNY | 83.84 | 84.7 | 82.03 | 83.76 | 83.76 | -0.53 (-0.63%) | 841,298 |
| 14 Feb 2023 | CNY | 85.5 | 87.22 | 84 | 84.29 | 84.29 | -0.97 (-1.14%) | 711,879 |
| 13 Feb 2023 | CNY | 86.01 | 87.4 | 85 | 85.26 | 85.26 | -1.09 (-1.26%) | 848,242 |
| 10 Feb 2023 | CNY | 89.16 | 91.5 | 86 | 86.35 | 86.35 | -3.09 (-3.45%) | 1,154,724 |
| 9 Feb 2023 | CNY | 83.65 | 90.65 | 82.9 | 89.44 | 89.44 | +5.38 (+6.40%) | 1,687,359 |
| 8 Feb 2023 | CNY | 85.2 | 85.96 | 83.4 | 84.06 | 84.06 | -1.31 (-1.53%) | 684,839 |
| 7 Feb 2023 | CNY | 86.22 | 87.65 | 83.7 | 85.37 | 85.37 | +0.22 (+0.26%) | 841,167 |
| 6 Feb 2023 | CNY | 89.6 | 89.6 | 85 | 85.15 | 85.15 | -4.45 (-4.97%) | 825,439 |
| 3 Feb 2023 | CNY | 89.88 | 90.86 | 87.31 | 89.6 | 89.6 | +0.49 (+0.55%) | 694,456 |
| 2 Feb 2023 | CNY | 85.8 | 91.61 | 85.08 | 89.11 | 89.11 | +3.28 (+3.82%) | 1,470,545 |
| 1 Feb 2023 | CNY | 83.03 | 88.31 | 82.81 | 85.83 | 85.83 | +2.77 (+3.33%) | 1,159,019 |
| 31 Jan 2023 | CNY | 84.8 | 85.45 | 82.28 | 83.06 | 83.06 | -1.97 (-2.32%) | 507,500 |
| 30 Jan 2023 | CNY | 85.9 | 86.09 | 83.7 | 85.03 | 85.03 | -1.14 (-1.32%) | 698,915 |
| 20 Jan 2023 | CNY | 84.32 | 86.5 | 84.32 | 86.17 | 86.17 | +0.7 (+0.82%) | 713,867 |
| 19 Jan 2023 | CNY | 85.16 | 86.44 | 83.94 | 85.47 | 85.47 | +0.27 (+0.32%) | 699,063 |
| 18 Jan 2023 | CNY | 82.34 | 85.99 | 81.6 | 85.2 | 85.2 | +3.2 (+3.90%) | 1,213,085 |
| 17 Jan 2023 | CNY | 79.92 | 85 | 78.58 | 82 | 82 | +3.1 (+3.93%) | 1,773,110 |
| 16 Jan 2023 | CNY | 77.44 | 82.1 | 75.08 | 78.9 | 78.9 | +2.33 (+3.04%) | 1,736,399 |
| 13 Jan 2023 | CNY | 81 | 82 | 76.51 | 76.57 | 76.57 | -3.79 (-4.72%) | 1,044,258 |
| 12 Jan 2023 | CNY | 78.33 | 82.5 | 76.34 | 80.36 | 80.36 | +2.55 (+3.28%) | 989,220 |
| 11 Jan 2023 | CNY | 81.81 | 83.44 | 76.97 | 77.81 | 77.81 | -4.63 (-5.62%) | 1,056,292 |
| 10 Jan 2023 | CNY | 75.11 | 83.48 | 74.54 | 82.44 | 82.44 | +6.73 (+8.89%) | 1,823,232 |
| 9 Jan 2023 | CNY | 74.28 | 77.49 | 74.28 | 75.71 | 75.71 | +0.85 (+1.14%) | 511,792 |
| 6 Jan 2023 | CNY | 74.37 | 77.7 | 73.64 | 74.86 | 74.86 | -0.34 (-0.45%) | 812,788 |
| 5 Jan 2023 | CNY | 74.99 | 77.69 | 73 | 75.2 | 75.2 | -0.78 (-1.03%) | 964,951 |
| 4 Jan 2023 | CNY | 77.5 | 79.73 | 75.96 | 75.98 | 75.98 | -1.27 (-1.64%) | 1,219,776 |
| 3 Jan 2023 | CNY | 75.01 | 78.18 | 73.55 | 77.25 | 77.25 | +2.24 (+2.99%) | 1,011,561 |
| 30 Dec 2022 | CNY | 77.39 | 77.39 | 71.53 | 75.01 | 75.01 | -1.29 (-1.69%) | 1,323,427 |
| 29 Dec 2022 | CNY | 77.29 | 78.68 | 76.14 | 76.3 | 76.3 | -1.2 (-1.55%) | 401,620 |
