| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 139.3 | 148.5 | 139.3 | 144.1 | 144.1 | +1.89 (+1.33%) | 960,760 |
| 24 Feb 2023 | CNY | 143.94 | 143.94 | 140.04 | 142.21 | 142.21 | +0.71 (+0.50%) | 485,837 |
| 23 Feb 2023 | CNY | 142 | 143.87 | 139.21 | 141.5 | 141.5 | -0.55 (-0.39%) | 564,571 |
| 22 Feb 2023 | CNY | 135.65 | 142.73 | 135 | 142.05 | 142.05 | +4.05 (+2.93%) | 917,280 |
| 21 Feb 2023 | CNY | 145.29 | 145.29 | 133.9 | 138 | 138 | -3.41 (-2.41%) | 1,527,185 |
| 20 Feb 2023 | CNY | 143 | 143 | 137.71 | 141.41 | 141.41 | -1.59 (-1.11%) | 674,221 |
| 17 Feb 2023 | CNY | 151.57 | 152.25 | 139.73 | 143 | 143 | -8.57 (-5.65%) | 1,506,150 |
| 16 Feb 2023 | CNY | 156.37 | 163.47 | 150 | 151.57 | 151.57 | -4.93 (-3.15%) | 1,304,337 |
| 15 Feb 2023 | CNY | 156 | 158.93 | 149.01 | 156.5 | 156.5 | +2.88 (+1.87%) | 1,269,285 |
| 14 Feb 2023 | CNY | 155.5 | 166.66 | 152.7 | 153.62 | 153.62 | -0.09 (-0.06%) | 1,982,065 |
| 13 Feb 2023 | CNY | 152.43 | 154.5 | 147.66 | 153.71 | 153.71 | +1.88 (+1.24%) | 1,034,556 |
| 10 Feb 2023 | CNY | 156.5 | 161.44 | 150.51 | 151.83 | 151.83 | -6.25 (-3.95%) | 1,392,255 |
| 9 Feb 2023 | CNY | 137.87 | 160 | 135.74 | 158.08 | 158.08 | +19.56 (+14.12%) | 2,169,952 |
| 8 Feb 2023 | CNY | 140.5 | 142.97 | 137.22 | 138.52 | 138.52 | -1.98 (-1.41%) | 472,196 |
| 7 Feb 2023 | CNY | 140.44 | 143.29 | 138.5 | 140.5 | 140.5 | -1.3 (-0.92%) | 561,110 |
| 6 Feb 2023 | CNY | 142.94 | 145.54 | 140.02 | 141.8 | 141.8 | -2.27 (-1.58%) | 759,537 |
| 3 Feb 2023 | CNY | 143 | 145.56 | 140.69 | 144.07 | 144.07 | +0.07 (+0.05%) | 660,589 |
| 2 Feb 2023 | CNY | 141.44 | 146.99 | 141.44 | 144 | 144 | +3.89 (+2.78%) | 715,344 |
| 1 Feb 2023 | CNY | 138.51 | 142.5 | 138.51 | 140.11 | 140.11 | +2.2 (+1.60%) | 797,022 |
| 31 Jan 2023 | CNY | 145.03 | 146 | 137.56 | 137.91 | 137.91 | -8.34 (-5.70%) | 1,502,093 |
| 30 Jan 2023 | CNY | 145.48 | 150.58 | 140.47 | 146.25 | 146.25 | +0.8 (+0.55%) | 996,250 |
| 20 Jan 2023 | CNY | 142.44 | 149.48 | 141 | 145.45 | 145.45 | +2.14 (+1.49%) | 1,095,739 |
| 19 Jan 2023 | CNY | 138.19 | 145.6 | 137.83 | 143.31 | 143.31 | +3.75 (+2.69%) | 947,538 |
| 18 Jan 2023 | CNY | 145.3 | 146.85 | 137.6 | 139.56 | 139.56 | -3.85 (-2.68%) | 1,471,618 |
| 17 Jan 2023 | CNY | 140.54 | 144.99 | 136.4 | 143.41 | 143.41 | +5.04 (+3.64%) | 1,509,807 |
| 16 Jan 2023 | CNY | 126.5 | 141.99 | 126.5 | 138.37 | 138.37 | +9.65 (+7.50%) | 1,790,828 |
| 13 Jan 2023 | CNY | 129.11 | 133.66 | 127.35 | 128.72 | 128.72 | 0.0 (0.0%) | 832,145 |
| 12 Jan 2023 | CNY | 127.75 | 129.99 | 124.96 | 128.72 | 128.72 | +3.46 (+2.76%) | 971,561 |
| 11 Jan 2023 | CNY | 130.77 | 132.11 | 125.05 | 125.26 | 125.26 | -6.56 (-4.98%) | 1,277,273 |
| 10 Jan 2023 | CNY | 130.2 | 136.68 | 128.32 | 131.82 | 131.82 | +1.8 (+1.38%) | 1,568,823 |
