| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 172.17 | 179.88 | 170.11 | 171.56 | 171.56 | -4.06 (-2.31%) | 1,124,696 |
| 22 Feb 2023 | CNY | 185 | 185.9 | 169.51 | 175.62 | 175.62 | +1.18 (+0.68%) | 2,737,662 |
| 21 Feb 2023 | CNY | 168 | 180.28 | 160.11 | 174.44 | 174.44 | +17.44 (+11.11%) | 2,280,750 |
| 20 Feb 2023 | CNY | 149 | 164.15 | 149 | 157 | 157 | +10 (+6.80%) | 1,069,827 |
| 17 Feb 2023 | CNY | 149.26 | 149.37 | 145.24 | 147 | 147 | -2.26 (-1.51%) | 502,214 |
| 16 Feb 2023 | CNY | 154.6 | 154.6 | 147.57 | 149.26 | 149.26 | -4.8 (-3.12%) | 479,962 |
| 15 Feb 2023 | CNY | 161.5 | 161.57 | 152.37 | 154.06 | 154.06 | -6.97 (-4.33%) | 632,894 |
| 14 Feb 2023 | CNY | 162.8 | 164.18 | 159 | 161.03 | 161.03 | -3.29 (-2.00%) | 343,654 |
| 13 Feb 2023 | CNY | 163.59 | 167 | 163.17 | 164.32 | 164.32 | +0.82 (+0.50%) | 208,218 |
| 10 Feb 2023 | CNY | 169.88 | 170.09 | 162 | 163.5 | 163.5 | -6.38 (-3.76%) | 328,369 |
| 9 Feb 2023 | CNY | 167 | 172 | 166.05 | 169.88 | 169.88 | +3 (+1.80%) | 287,238 |
| 8 Feb 2023 | CNY | 164.03 | 168.48 | 164.03 | 166.88 | 166.88 | +1.06 (+0.64%) | 209,382 |
| 7 Feb 2023 | CNY | 167.41 | 169.6 | 164.53 | 165.82 | 165.82 | -2.51 (-1.49%) | 380,214 |
| 6 Feb 2023 | CNY | 177 | 177 | 167.5 | 168.33 | 168.33 | -7.47 (-4.25%) | 690,193 |
| 3 Feb 2023 | CNY | 173.45 | 177.79 | 173 | 175.8 | 175.8 | +1.3 (+0.74%) | 316,476 |
| 2 Feb 2023 | CNY | 176.4 | 186 | 173.02 | 174.5 | 174.5 | -3.49 (-1.96%) | 837,469 |
| 1 Feb 2023 | CNY | 167.36 | 178.8 | 167.36 | 177.99 | 177.99 | +8.69 (+5.13%) | 555,188 |
| 31 Jan 2023 | CNY | 170.25 | 172.98 | 166.01 | 169.3 | 169.3 | -1.75 (-1.02%) | 316,739 |
| 30 Jan 2023 | CNY | 166.5 | 175.52 | 166.5 | 171.05 | 171.05 | +7.77 (+4.76%) | 514,670 |
| 20 Jan 2023 | CNY | 166.99 | 170.83 | 162.11 | 163.28 | 163.28 | -3.85 (-2.30%) | 371,860 |
| 19 Jan 2023 | CNY | 167.99 | 167.99 | 163.62 | 167.13 | 167.13 | +0.4 (+0.24%) | 171,298 |
| 18 Jan 2023 | CNY | 169.89 | 169.89 | 165.39 | 166.73 | 166.73 | -1.2 (-0.71%) | 151,108 |
| 17 Jan 2023 | CNY | 168.98 | 170.7 | 166.02 | 167.93 | 167.93 | +0.73 (+0.44%) | 207,690 |
| 16 Jan 2023 | CNY | 171.56 | 173.32 | 166.2 | 167.2 | 167.2 | -1.35 (-0.80%) | 387,729 |
| 13 Jan 2023 | CNY | 170.9 | 171.3 | 165.54 | 168.55 | 168.55 | +0.07 (+0.04%) | 320,707 |
| 12 Jan 2023 | CNY | 168.03 | 171.03 | 166.16 | 168.48 | 168.48 | +0.47 (+0.28%) | 251,193 |
| 11 Jan 2023 | CNY | 168.23 | 173.49 | 167 | 168.01 | 168.01 | -2.99 (-1.75%) | 487,845 |
| 10 Jan 2023 | CNY | 168.79 | 172 | 162.5 | 171 | 171 | +4.05 (+2.43%) | 910,177 |
| 9 Jan 2023 | CNY | 165 | 170.09 | 162.5 | 166.95 | 166.95 | +1.16 (+0.70%) | 753,430 |
| 6 Jan 2023 | CNY | 164.87 | 169.01 | 163 | 165.79 | 165.79 | +0.32 (+0.19%) | 861,991 |
