| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 75.23 | 75.6 | 73.3 | 73.69 | 73.69 | -1.67 (-2.22%) | 1,352,749 |
| 22 Feb 2023 | CNY | 77.02 | 77.4 | 74.8 | 75.36 | 75.36 | -2.05 (-2.65%) | 1,994,840 |
| 21 Feb 2023 | CNY | 76.52 | 78.39 | 75.52 | 77.41 | 77.41 | +0.99 (+1.30%) | 2,573,366 |
| 20 Feb 2023 | CNY | 73.46 | 76.94 | 72.77 | 76.42 | 76.42 | +2.96 (+4.03%) | 2,647,032 |
| 17 Feb 2023 | CNY | 76.02 | 76.99 | 73.3 | 73.46 | 73.46 | -3.31 (-4.31%) | 3,444,031 |
| 16 Feb 2023 | CNY | 78.98 | 79.01 | 75.66 | 76.77 | 76.77 | -0.74 (-0.95%) | 3,427,674 |
| 15 Feb 2023 | CNY | 76.46 | 77.88 | 74.6 | 77.51 | 77.51 | +1.05 (+1.37%) | 3,883,185 |
| 14 Feb 2023 | CNY | 78.21 | 80.51 | 76.09 | 76.46 | 76.46 | -1.75 (-2.24%) | 3,869,480 |
| 13 Feb 2023 | CNY | 74.87 | 78.8 | 74.87 | 78.21 | 78.21 | +3.08 (+4.10%) | 4,486,011 |
| 10 Feb 2023 | CNY | 78 | 78.3 | 74.38 | 75.13 | 75.13 | -2.87 (-3.68%) | 4,162,377 |
| 9 Feb 2023 | CNY | 77.17 | 78.37 | 75.73 | 78 | 78 | +0.14 (+0.18%) | 2,691,742 |
| 8 Feb 2023 | CNY | 79.85 | 81.9 | 76.84 | 77.86 | 77.86 | -1.64 (-2.06%) | 2,994,707 |
| 7 Feb 2023 | CNY | 79.1 | 80.09 | 78.23 | 79.5 | 79.5 | -0.37 (-0.46%) | 1,681,526 |
| 6 Feb 2023 | CNY | 79.57 | 82 | 78.21 | 79.87 | 79.87 | -0.05 (-0.06%) | 3,283,506 |
| 3 Feb 2023 | CNY | 78.01 | 80.5 | 78.01 | 79.92 | 79.92 | +0.92 (+1.16%) | 2,791,072 |
| 2 Feb 2023 | CNY | 80.45 | 82.45 | 78.52 | 79 | 79 | -0.9 (-1.13%) | 3,122,007 |
| 1 Feb 2023 | CNY | 78.14 | 80.2 | 77.85 | 79.9 | 79.9 | +1.82 (+2.33%) | 2,496,098 |
| 31 Jan 2023 | CNY | 80.95 | 81.49 | 77.18 | 78.08 | 78.08 | -2.92 (-3.60%) | 3,652,585 |
| 30 Jan 2023 | CNY | 80.33 | 82.79 | 78.6 | 81 | 81 | +3.53 (+4.56%) | 5,522,980 |
| 20 Jan 2023 | CNY | 76.87 | 78.08 | 75.95 | 77.47 | 77.47 | +0.96 (+1.25%) | 3,668,090 |
| 19 Jan 2023 | CNY | 73.94 | 77.18 | 73.94 | 76.51 | 76.51 | +2.54 (+3.43%) | 5,598,954 |
| 18 Jan 2023 | CNY | 70.16 | 74.75 | 69.5 | 73.97 | 73.97 | +4.15 (+5.94%) | 5,121,952 |
| 17 Jan 2023 | CNY | 70.68 | 70.97 | 69.31 | 69.82 | 69.82 | -0.53 (-0.75%) | 2,650,333 |
| 16 Jan 2023 | CNY | 69.5 | 72.29 | 68.41 | 70.35 | 70.35 | +3.74 (+5.61%) | 6,165,628 |
| 13 Jan 2023 | CNY | 66.2 | 66.84 | 63.8 | 66.61 | 66.61 | +0.71 (+1.08%) | 2,274,179 |
| 12 Jan 2023 | CNY | 66.55 | 66.96 | 65.3 | 65.9 | 65.9 | 0.0 (0.0%) | 2,073,903 |
| 11 Jan 2023 | CNY | 68.91 | 68.91 | 65.73 | 65.9 | 65.9 | -3 (-4.35%) | 2,134,593 |
| 10 Jan 2023 | CNY | 70.26 | 70.8 | 68.74 | 68.9 | 68.9 | -1.36 (-1.94%) | 2,093,329 |
| 9 Jan 2023 | CNY | 68.5 | 70.97 | 66.8 | 70.26 | 70.26 | +2.01 (+2.95%) | 2,719,424 |
| 6 Jan 2023 | CNY | 70.99 | 71.2 | 67.16 | 68.25 | 68.25 | -2.27 (-3.22%) | 3,654,072 |
