| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 68.34 | 74.28 | 67.8 | 72.1 | 72.1 | +3.41 (+4.96%) | 2,668,686 |
| 21 Feb 2023 | CNY | 69.58 | 71.5 | 66 | 68.69 | 68.69 | -0.81 (-1.17%) | 1,309,260 |
| 20 Feb 2023 | CNY | 72 | 74.5 | 68 | 69.5 | 69.5 | -2.5 (-3.47%) | 2,097,476 |
| 17 Feb 2023 | CNY | 70.8 | 73.65 | 69.57 | 72 | 72 | +1.06 (+1.49%) | 2,114,423 |
| 16 Feb 2023 | CNY | 78.3 | 78.3 | 70.58 | 70.94 | 70.94 | -7.56 (-9.63%) | 2,849,085 |
| 15 Feb 2023 | CNY | 80.66 | 80.99 | 76.31 | 78.5 | 78.5 | -1.89 (-2.35%) | 1,623,330 |
| 14 Feb 2023 | CNY | 76.93 | 81.52 | 74.22 | 80.39 | 80.39 | +3.46 (+4.50%) | 3,064,498 |
| 13 Feb 2023 | CNY | 76 | 78.37 | 74.01 | 76.93 | 76.93 | +1.54 (+2.04%) | 2,282,483 |
| 10 Feb 2023 | CNY | 78.15 | 79.63 | 74.77 | 75.39 | 75.39 | -2.85 (-3.64%) | 1,857,867 |
| 9 Feb 2023 | CNY | 80 | 80.01 | 74 | 78.24 | 78.24 | -2.58 (-3.19%) | 2,689,245 |
| 8 Feb 2023 | CNY | 76.3 | 84.65 | 76.3 | 80.82 | 80.82 | +1.76 (+2.23%) | 2,516,208 |
| 7 Feb 2023 | CNY | 78.69 | 83.45 | 75.18 | 79.06 | 79.06 | +1.68 (+2.17%) | 3,525,152 |
| 6 Feb 2023 | CNY | 78.63 | 80.3 | 75.01 | 77.38 | 77.38 | -0.7 (-0.90%) | 3,274,893 |
| 3 Feb 2023 | CNY | 80 | 81.7 | 76 | 78.08 | 78.08 | -4.01 (-4.88%) | 3,926,251 |
| 2 Feb 2023 | CNY | 78.6 | 89.84 | 75.38 | 82.09 | 82.09 | +3.49 (+4.44%) | 4,613,064 |
| 1 Feb 2023 | CNY | 64.03 | 78.6 | 62.86 | 78.6 | 78.6 | +13.1 (+20%) | 3,985,039 |
| 31 Jan 2023 | CNY | 64.83 | 66.66 | 60.68 | 65.5 | 65.5 | +2.07 (+3.26%) | 3,412,601 |
| 30 Jan 2023 | CNY | 53.1 | 63.43 | 53.1 | 63.43 | 63.43 | +10.57 (+20.00%) | 4,443,760 |
| 20 Jan 2023 | CNY | 54.39 | 55.24 | 51 | 52.86 | 52.86 | -1.74 (-3.19%) | 4,781,546 |
| 19 Jan 2023 | CNY | 55.87 | 58.5 | 53.64 | 54.6 | 54.6 | -1.8 (-3.19%) | 3,976,979 |
| 18 Jan 2023 | CNY | 56.58 | 59.97 | 52.1 | 56.4 | 56.4 | -0.16 (-0.28%) | 5,395,460 |
| 17 Jan 2023 | CNY | 56 | 58 | 54.05 | 56.56 | 56.56 | +0.38 (+0.68%) | 5,414,269 |
| 16 Jan 2023 | CNY | 48.55 | 57.74 | 48.17 | 56.18 | 56.18 | +7.73 (+15.95%) | 6,608,932 |
| 13 Jan 2023 | CNY | 42.2 | 49.04 | 41.51 | 48.45 | 48.45 | +6.95 (+16.75%) | 5,936,600 |
| 12 Jan 2023 | CNY | 39.7 | 43.5 | 39.66 | 41.5 | 41.5 | +1 (+2.47%) | 6,810,828 |
| 11 Jan 2023 | CNY | 41.71 | 41.98 | 39.4 | 40.5 | 40.5 | -2.5 (-5.81%) | 6,539,225 |
| 10 Jan 2023 | CNY | 37.33 | 43.6 | 37.01 | 43 | 43 | +4.6 (+11.98%) | 7,334,213 |
| 9 Jan 2023 | CNY | 34 | 38.83 | 34 | 38.4 | 38.4 | +6.35 (+19.81%) | 14,668,379 |
| 6 Jan 2023 | CNY | 28.75 | 34.97 | 28.75 | 32.05 | 32.05 | +29.59 (+1202.85%) | 22,257,908 |
| 5 Jan 2023 | CNY | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | +0.12 (+5.13%) | 0 |
