| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 79.49 | 79.49 | 76.4 | 79 | 79 | +1.28 (+1.65%) | 201,124 |
| 17 Feb 2023 | CNY | 78.56 | 80 | 76.9 | 77.72 | 77.72 | -0.16 (-0.21%) | 219,385 |
| 16 Feb 2023 | CNY | 82.03 | 82.08 | 76.5 | 77.88 | 77.88 | -3.87 (-4.73%) | 599,335 |
| 15 Feb 2023 | CNY | 80.91 | 82.89 | 80.16 | 81.75 | 81.75 | +0.5 (+0.62%) | 220,340 |
| 14 Feb 2023 | CNY | 81.33 | 83 | 80.58 | 81.25 | 81.25 | -0.3 (-0.37%) | 257,012 |
| 13 Feb 2023 | CNY | 82.82 | 83.07 | 80.9 | 81.55 | 81.55 | -1.27 (-1.53%) | 253,651 |
| 10 Feb 2023 | CNY | 82.03 | 84.88 | 81.69 | 82.82 | 82.82 | -0.38 (-0.46%) | 376,061 |
| 9 Feb 2023 | CNY | 80.54 | 83.49 | 80.33 | 83.2 | 83.2 | +2.66 (+3.30%) | 373,841 |
| 8 Feb 2023 | CNY | 82.42 | 83.28 | 80.02 | 80.54 | 80.54 | -2.34 (-2.82%) | 295,127 |
| 7 Feb 2023 | CNY | 79.59 | 84.06 | 79.26 | 82.88 | 82.88 | +3.45 (+4.34%) | 447,776 |
| 6 Feb 2023 | CNY | 80 | 81.51 | 79 | 79.43 | 79.43 | -0.62 (-0.77%) | 173,225 |
| 3 Feb 2023 | CNY | 80.13 | 80.98 | 79.14 | 80.05 | 80.05 | -0.83 (-1.03%) | 163,362 |
| 2 Feb 2023 | CNY | 80.25 | 82.48 | 80.25 | 80.88 | 80.88 | -0.49 (-0.60%) | 271,211 |
| 1 Feb 2023 | CNY | 80.85 | 82 | 80.09 | 81.37 | 81.37 | +0.12 (+0.15%) | 277,300 |
| 31 Jan 2023 | CNY | 80.64 | 82.4 | 80.03 | 81.25 | 81.25 | +0.2 (+0.25%) | 193,771 |
| 30 Jan 2023 | CNY | 82 | 83.49 | 80.3 | 81.05 | 81.05 | -0.95 (-1.16%) | 351,216 |
| 20 Jan 2023 | CNY | 82.51 | 85.59 | 81.51 | 82 | 82 | +1.46 (+1.81%) | 542,236 |
| 19 Jan 2023 | CNY | 81.08 | 81.56 | 80.01 | 80.54 | 80.54 | -0.53 (-0.65%) | 236,228 |
| 18 Jan 2023 | CNY | 76.98 | 82.99 | 76.05 | 81.07 | 81.07 | +4.02 (+5.22%) | 507,808 |
| 17 Jan 2023 | CNY | 78.35 | 78.35 | 75.66 | 77.05 | 77.05 | -0.58 (-0.75%) | 168,801 |
| 16 Jan 2023 | CNY | 72.72 | 79.12 | 72.72 | 77.63 | 77.63 | +4.83 (+6.63%) | 555,834 |
| 13 Jan 2023 | CNY | 73.68 | 75.44 | 72.5 | 72.8 | 72.8 | -1.87 (-2.50%) | 346,949 |
| 12 Jan 2023 | CNY | 75 | 76.19 | 74.45 | 74.67 | 74.67 | -0.54 (-0.72%) | 155,137 |
| 11 Jan 2023 | CNY | 76.05 | 77 | 75.08 | 75.21 | 75.21 | -1.52 (-1.98%) | 310,615 |
| 10 Jan 2023 | CNY | 77.49 | 77.5 | 75.47 | 76.73 | 76.73 | -0.76 (-0.98%) | 263,270 |
| 9 Jan 2023 | CNY | 73.51 | 77.66 | 73.04 | 77.49 | 77.49 | +3.98 (+5.41%) | 668,424 |
| 6 Jan 2023 | CNY | 75.22 | 77.48 | 73.4 | 73.51 | 73.51 | -1.69 (-2.25%) | 681,192 |
| 5 Jan 2023 | CNY | 79.8 | 79.9 | 75.07 | 75.2 | 75.2 | -2.32 (-2.99%) | 823,688 |
| 4 Jan 2023 | CNY | 78.6 | 81 | 76.68 | 77.52 | 77.52 | +1.67 (+2.20%) | 513,906 |
| 3 Jan 2023 | CNY | 71.05 | 75.88 | 70.99 | 75.85 | 75.85 | +3.77 (+5.23%) | 197,342 |
