| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 148 | 153.58 | 146.18 | 150.92 | 150.92 | +4.04 (+2.75%) | 1,015,673 |
| 23 Feb 2023 | CNY | 143.15 | 147.45 | 142.57 | 146.88 | 146.88 | +3.58 (+2.50%) | 484,504 |
| 22 Feb 2023 | CNY | 145.38 | 145.38 | 141 | 143.3 | 143.3 | -2.15 (-1.48%) | 303,513 |
| 21 Feb 2023 | CNY | 148 | 148.39 | 142.88 | 145.45 | 145.45 | -2.53 (-1.71%) | 600,878 |
| 20 Feb 2023 | CNY | 142.21 | 149.6 | 141.48 | 147.98 | 147.98 | +5.49 (+3.85%) | 833,168 |
| 17 Feb 2023 | CNY | 149.2 | 152.44 | 141.35 | 142.49 | 142.49 | -7.11 (-4.75%) | 825,555 |
| 16 Feb 2023 | CNY | 158.63 | 164.63 | 149.18 | 149.6 | 149.6 | -10.27 (-6.42%) | 1,461,738 |
| 15 Feb 2023 | CNY | 152 | 162.48 | 150.34 | 159.87 | 159.87 | +8.97 (+5.94%) | 1,605,665 |
| 14 Feb 2023 | CNY | 153.79 | 154.43 | 148.89 | 150.9 | 150.9 | -3.9 (-2.52%) | 1,178,444 |
| 13 Feb 2023 | CNY | 149.99 | 156.86 | 149.56 | 154.8 | 154.8 | +5.3 (+3.55%) | 1,546,430 |
| 10 Feb 2023 | CNY | 154.47 | 163 | 145.65 | 149.5 | 149.5 | -3.98 (-2.59%) | 2,195,002 |
| 9 Feb 2023 | CNY | 139.65 | 157.99 | 135.88 | 153.48 | 153.48 | +15.89 (+11.55%) | 1,591,729 |
| 8 Feb 2023 | CNY | 135.68 | 141.18 | 135.01 | 137.59 | 137.59 | +1.59 (+1.17%) | 612,662 |
| 7 Feb 2023 | CNY | 136.66 | 140.67 | 135.37 | 136 | 136 | -1.93 (-1.40%) | 555,302 |
| 6 Feb 2023 | CNY | 136.46 | 142.48 | 134.15 | 137.93 | 137.93 | +3.23 (+2.40%) | 793,011 |
| 3 Feb 2023 | CNY | 128.2 | 137.6 | 128.2 | 134.7 | 134.7 | +6.7 (+5.23%) | 1,389,596 |
| 2 Feb 2023 | CNY | 129 | 130.28 | 126.95 | 128 | 128 | -1.5 (-1.16%) | 697,528 |
| 1 Feb 2023 | CNY | 128.95 | 130.99 | 126.29 | 129.5 | 129.5 | +0.52 (+0.40%) | 795,634 |
| 31 Jan 2023 | CNY | 131.78 | 132.88 | 128 | 128.98 | 128.98 | -4.02 (-3.02%) | 797,050 |
| 30 Jan 2023 | CNY | 141.19 | 141.19 | 132.39 | 133 | 133 | -6.25 (-4.49%) | 761,670 |
| 20 Jan 2023 | CNY | 135.33 | 141 | 133.56 | 139.25 | 139.25 | +2.96 (+2.17%) | 587,424 |
| 19 Jan 2023 | CNY | 131.98 | 136.88 | 129.59 | 136.29 | 136.29 | +4.94 (+3.76%) | 588,735 |
| 18 Jan 2023 | CNY | 133 | 133 | 130 | 131.35 | 131.35 | -1.44 (-1.08%) | 260,876 |
| 17 Jan 2023 | CNY | 130 | 133.5 | 128.88 | 132.79 | 132.79 | +2.79 (+2.15%) | 655,361 |
| 16 Jan 2023 | CNY | 124.98 | 130.88 | 124.1 | 130 | 130 | +4.62 (+3.68%) | 758,336 |
| 13 Jan 2023 | CNY | 126.69 | 130.35 | 123.52 | 125.38 | 125.38 | -2.12 (-1.66%) | 612,402 |
| 12 Jan 2023 | CNY | 126.73 | 128.76 | 121.8 | 127.5 | 127.5 | +1.65 (+1.31%) | 705,400 |
| 11 Jan 2023 | CNY | 127.22 | 130.35 | 122.77 | 125.85 | 125.85 | -1.15 (-0.91%) | 908,949 |
| 10 Jan 2023 | CNY | 129.52 | 135.19 | 126.66 | 127 | 127 | -2.36 (-1.82%) | 1,068,110 |
| 9 Jan 2023 | CNY | 131.15 | 132.18 | 126.49 | 129.36 | 129.36 | -1.94 (-1.48%) | 1,342,503 |
