| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 76 | 76.97 | 75 | 75.6 | 75.6 | -0.54 (-0.71%) | 1,059,341 |
| 23 Feb 2023 | CNY | 79.28 | 79.72 | 75.8 | 76.14 | 76.14 | -2.13 (-2.72%) | 977,225 |
| 22 Feb 2023 | CNY | 76.26 | 79.97 | 75.3 | 78.27 | 78.27 | +1.55 (+2.02%) | 930,561 |
| 21 Feb 2023 | CNY | 78.04 | 78.73 | 75.29 | 76.72 | 76.72 | -1.97 (-2.50%) | 1,306,446 |
| 20 Feb 2023 | CNY | 82 | 82 | 76.07 | 78.69 | 78.69 | -0.93 (-1.17%) | 1,800,767 |
| 17 Feb 2023 | CNY | 78.95 | 81.5 | 78.07 | 79.62 | 79.62 | -0.24 (-0.30%) | 998,950 |
| 16 Feb 2023 | CNY | 82.22 | 86.6 | 79.43 | 79.86 | 79.86 | -4.9 (-5.78%) | 1,860,877 |
| 15 Feb 2023 | CNY | 88.32 | 88.7 | 84.68 | 84.76 | 84.76 | -3.99 (-4.50%) | 586,846 |
| 14 Feb 2023 | CNY | 85.09 | 89.51 | 84.7 | 88.75 | 88.75 | +3.17 (+3.70%) | 1,214,375 |
| 13 Feb 2023 | CNY | 82.74 | 86.43 | 81.88 | 85.58 | 85.58 | +3.11 (+3.77%) | 1,318,005 |
| 10 Feb 2023 | CNY | 84.94 | 84.98 | 80.6 | 82.47 | 82.47 | -2.4 (-2.83%) | 1,268,606 |
| 9 Feb 2023 | CNY | 87.88 | 89.55 | 83.87 | 84.87 | 84.87 | -3.65 (-4.12%) | 1,425,085 |
| 8 Feb 2023 | CNY | 88.4 | 90 | 87.01 | 88.52 | 88.52 | +0.08 (+0.09%) | 520,663 |
| 7 Feb 2023 | CNY | 88.72 | 94.49 | 87.8 | 88.44 | 88.44 | -0.93 (-1.04%) | 1,569,656 |
| 6 Feb 2023 | CNY | 92.44 | 92.72 | 87.49 | 89.37 | 89.37 | -4 (-4.28%) | 1,360,505 |
| 3 Feb 2023 | CNY | 90 | 94.28 | 88.95 | 93.37 | 93.37 | +1.25 (+1.36%) | 1,881,698 |
| 2 Feb 2023 | CNY | 82.31 | 95.5 | 81.36 | 92.12 | 92.12 | +10.35 (+12.66%) | 2,953,527 |
| 1 Feb 2023 | CNY | 76.68 | 82.92 | 76.08 | 81.77 | 81.77 | +5.07 (+6.61%) | 1,874,162 |
| 31 Jan 2023 | CNY | 83.28 | 83.88 | 76.15 | 76.7 | 76.7 | -7.18 (-8.56%) | 2,330,267 |
| 30 Jan 2023 | CNY | 83.61 | 86.76 | 83 | 83.88 | 83.88 | +0.1 (+0.12%) | 779,194 |
| 20 Jan 2023 | CNY | 85.25 | 85.5 | 81.81 | 83.78 | 83.78 | -1.22 (-1.44%) | 864,359 |
| 19 Jan 2023 | CNY | 85.06 | 87.69 | 84 | 85 | 85 | -0.69 (-0.81%) | 889,673 |
| 18 Jan 2023 | CNY | 87.4 | 87.44 | 85.45 | 85.69 | 85.69 | -2.37 (-2.69%) | 656,953 |
| 17 Jan 2023 | CNY | 90 | 91 | 86.92 | 88.06 | 88.06 | -3.44 (-3.76%) | 808,042 |
| 16 Jan 2023 | CNY | 88.8 | 95 | 88.5 | 91.5 | 91.5 | +2.54 (+2.86%) | 1,434,783 |
| 13 Jan 2023 | CNY | 83.26 | 90 | 82.36 | 88.96 | 88.96 | +5.97 (+7.19%) | 1,321,102 |
| 12 Jan 2023 | CNY | 80.29 | 84.58 | 79.8 | 82.99 | 82.99 | +2.05 (+2.53%) | 1,071,048 |
| 11 Jan 2023 | CNY | 80.17 | 82.38 | 79.01 | 80.94 | 80.94 | +0.24 (+0.30%) | 863,753 |
| 10 Jan 2023 | CNY | 84.88 | 84.89 | 80.34 | 80.7 | 80.7 | -3.42 (-4.07%) | 898,711 |
| 9 Jan 2023 | CNY | 81.48 | 85.62 | 79.01 | 84.12 | 84.12 | +3.62 (+4.50%) | 874,291 |
