| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 74.4 | 74.86 | 73.25 | 73.81 | 73.81 | -0.52 (-0.70%) | 1,012,344 |
| 13 Feb 2023 | CNY | 74.01 | 75.55 | 73.69 | 74.33 | 74.33 | 0.0 (0.0%) | 1,363,241 |
| 10 Feb 2023 | CNY | 75.01 | 75.66 | 73.51 | 74.33 | 74.33 | -1.77 (-2.33%) | 1,648,563 |
| 9 Feb 2023 | CNY | 74.8 | 78.99 | 74.8 | 76.1 | 76.1 | +1.84 (+2.48%) | 3,294,041 |
| 8 Feb 2023 | CNY | 71.49 | 74.48 | 71.1 | 74.26 | 74.26 | +3.17 (+4.46%) | 2,615,298 |
| 7 Feb 2023 | CNY | 70.75 | 71.1 | 70.3 | 71.09 | 71.09 | +0.34 (+0.48%) | 538,215 |
| 6 Feb 2023 | CNY | 71.34 | 71.37 | 70.17 | 70.75 | 70.75 | -0.35 (-0.49%) | 622,831 |
| 3 Feb 2023 | CNY | 71.04 | 71.22 | 70.02 | 71.1 | 71.1 | +0.4 (+0.57%) | 996,070 |
| 2 Feb 2023 | CNY | 71.28 | 71.3 | 70.51 | 70.7 | 70.7 | -0.7 (-0.98%) | 963,839 |
| 1 Feb 2023 | CNY | 69.21 | 71.69 | 69.1 | 71.4 | 71.4 | +2.26 (+3.27%) | 1,501,230 |
| 31 Jan 2023 | CNY | 69 | 69.29 | 68.58 | 69.14 | 69.14 | +0.04 (+0.06%) | 563,646 |
| 30 Jan 2023 | CNY | 71.94 | 71.98 | 69.07 | 69.1 | 69.1 | -1.15 (-1.64%) | 1,387,721 |
| 20 Jan 2023 | CNY | 69.42 | 70.36 | 69.26 | 70.25 | 70.25 | +0.83 (+1.20%) | 592,612 |
| 19 Jan 2023 | CNY | 69.11 | 69.5 | 68.4 | 69.42 | 69.42 | +0.31 (+0.45%) | 492,846 |
| 18 Jan 2023 | CNY | 69.13 | 69.78 | 69.03 | 69.11 | 69.11 | +0.29 (+0.42%) | 413,010 |
| 17 Jan 2023 | CNY | 69.06 | 69.66 | 68.27 | 68.82 | 68.82 | +0.1 (+0.15%) | 478,324 |
| 16 Jan 2023 | CNY | 67.2 | 69.37 | 66.66 | 68.72 | 68.72 | +1.5 (+2.23%) | 924,089 |
| 13 Jan 2023 | CNY | 68 | 69.25 | 66.66 | 67.22 | 67.22 | -0.25 (-0.37%) | 984,472 |
| 12 Jan 2023 | CNY | 67.95 | 69.25 | 67.41 | 67.47 | 67.47 | -0.03 (-0.04%) | 441,617 |
| 11 Jan 2023 | CNY | 68.62 | 68.77 | 67.5 | 67.5 | 67.5 | -1.2 (-1.75%) | 439,857 |
| 10 Jan 2023 | CNY | 69.43 | 69.6 | 68.23 | 68.7 | 68.7 | -0.6 (-0.87%) | 581,880 |
| 9 Jan 2023 | CNY | 70.28 | 70.3 | 68.81 | 69.3 | 69.3 | +0.35 (+0.51%) | 807,082 |
| 6 Jan 2023 | CNY | 68.45 | 69.88 | 67.36 | 68.95 | 68.95 | +0.8 (+1.17%) | 719,309 |
| 5 Jan 2023 | CNY | 66.9 | 68.47 | 66.5 | 68.15 | 68.15 | +1.25 (+1.87%) | 712,212 |
| 4 Jan 2023 | CNY | 66.99 | 67.82 | 66.1 | 66.9 | 66.9 | +0.49 (+0.74%) | 534,986 |
| 3 Jan 2023 | CNY | 64.79 | 66.88 | 64.22 | 66.41 | 66.41 | +1.69 (+2.61%) | 558,942 |
| 30 Dec 2022 | CNY | 65.6 | 66.54 | 64.7 | 64.72 | 64.72 | -0.55 (-0.84%) | 435,319 |
| 29 Dec 2022 | CNY | 65.68 | 66.64 | 65.25 | 65.27 | 65.27 | -0.5 (-0.76%) | 335,113 |
| 28 Dec 2022 | CNY | 67.03 | 67.03 | 64.88 | 65.77 | 65.77 | -1.31 (-1.95%) | 557,128 |
| 27 Dec 2022 | CNY | 66.9 | 68.37 | 66 | 67.08 | 67.08 | +0.19 (+0.28%) | 606,907 |
