| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 57.9 | 58.06 | 57.01 | 57.31 | 57.31 | -0.58 (-1.00%) | 203,433 |
| 16 Feb 2023 | CNY | 59.48 | 59.57 | 57.88 | 57.89 | 57.89 | -1.59 (-2.67%) | 265,761 |
| 15 Feb 2023 | CNY | 59.64 | 59.88 | 58.86 | 59.48 | 59.48 | -0.16 (-0.27%) | 327,425 |
| 14 Feb 2023 | CNY | 59.21 | 59.74 | 59.02 | 59.64 | 59.64 | +0.45 (+0.76%) | 272,971 |
| 13 Feb 2023 | CNY | 58.2 | 59.2 | 58.2 | 59.19 | 59.19 | +0.74 (+1.27%) | 258,793 |
| 10 Feb 2023 | CNY | 58.98 | 59.67 | 57.66 | 58.45 | 58.45 | -0.55 (-0.93%) | 328,868 |
| 9 Feb 2023 | CNY | 56.74 | 59.33 | 56.58 | 59 | 59 | +2.21 (+3.89%) | 757,862 |
| 8 Feb 2023 | CNY | 56.99 | 57.68 | 56.55 | 56.79 | 56.79 | -0.31 (-0.54%) | 349,156 |
| 7 Feb 2023 | CNY | 57.67 | 57.88 | 56.46 | 57.1 | 57.1 | -0.29 (-0.51%) | 488,463 |
| 6 Feb 2023 | CNY | 57.83 | 58.22 | 56.75 | 57.39 | 57.39 | -0.85 (-1.46%) | 339,937 |
| 3 Feb 2023 | CNY | 58.74 | 58.74 | 57.18 | 58.24 | 58.24 | -0.37 (-0.63%) | 416,938 |
| 2 Feb 2023 | CNY | 59.35 | 60.15 | 58.38 | 58.61 | 58.61 | -0.9 (-1.51%) | 530,626 |
| 1 Feb 2023 | CNY | 59.1 | 59.59 | 59.05 | 59.51 | 59.51 | +0.39 (+0.66%) | 221,329 |
| 31 Jan 2023 | CNY | 59.63 | 60.42 | 59.06 | 59.12 | 59.12 | -0.94 (-1.57%) | 304,577 |
| 30 Jan 2023 | CNY | 61 | 61.66 | 59.81 | 60.06 | 60.06 | -0.8 (-1.31%) | 330,861 |
| 20 Jan 2023 | CNY | 61.54 | 61.55 | 60.6 | 60.86 | 60.86 | -0.55 (-0.90%) | 271,521 |
| 19 Jan 2023 | CNY | 59.45 | 61.86 | 58.67 | 61.41 | 61.41 | +2.54 (+4.31%) | 726,450 |
| 18 Jan 2023 | CNY | 58.85 | 60.3 | 58.55 | 58.87 | 58.87 | -0.27 (-0.46%) | 406,447 |
| 17 Jan 2023 | CNY | 60.94 | 60.94 | 58.68 | 59.14 | 59.14 | -1.6 (-2.63%) | 680,302 |
| 16 Jan 2023 | CNY | 60.5 | 62.79 | 60.5 | 60.74 | 60.74 | +0.26 (+0.43%) | 865,095 |
| 13 Jan 2023 | CNY | 60.5 | 61.65 | 60 | 60.48 | 60.48 | +0.04 (+0.07%) | 689,137 |
| 12 Jan 2023 | CNY | 61.5 | 62.39 | 60.26 | 60.44 | 60.44 | -1.16 (-1.88%) | 704,056 |
| 11 Jan 2023 | CNY | 63.3 | 63.3 | 60.63 | 61.6 | 61.6 | -1.13 (-1.80%) | 671,141 |
| 10 Jan 2023 | CNY | 61.57 | 63.16 | 60.3 | 62.73 | 62.73 | +1.67 (+2.74%) | 766,076 |
| 9 Jan 2023 | CNY | 60.92 | 62 | 60.66 | 61.06 | 61.06 | +0.44 (+0.73%) | 438,568 |
| 6 Jan 2023 | CNY | 61 | 61 | 59.53 | 60.62 | 60.62 | -0.15 (-0.25%) | 749,089 |
| 5 Jan 2023 | CNY | 61.11 | 61.93 | 60.6 | 60.77 | 60.77 | -0.59 (-0.96%) | 508,171 |
| 4 Jan 2023 | CNY | 60.83 | 62.7 | 60.51 | 61.36 | 61.36 | +0.58 (+0.95%) | 605,092 |
| 3 Jan 2023 | CNY | 60.41 | 61.98 | 60.41 | 60.78 | 60.78 | -0.06 (-0.10%) | 496,248 |
| 30 Dec 2022 | CNY | 58.98 | 61.37 | 57.76 | 60.84 | 60.84 | +2.36 (+4.04%) | 1,025,792 |
