| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 65.9 | 68.23 | 65.3 | 67.1 | 67.1 | +1.2 (+1.82%) | 346,462 |
| 21 Feb 2023 | CNY | 66.87 | 66.96 | 65.27 | 65.9 | 65.9 | -0.99 (-1.48%) | 392,968 |
| 20 Feb 2023 | CNY | 67.17 | 67.17 | 64.17 | 66.89 | 66.89 | +0.77 (+1.16%) | 396,676 |
| 17 Feb 2023 | CNY | 67.51 | 68.01 | 66 | 66.12 | 66.12 | -1.4 (-2.07%) | 477,032 |
| 16 Feb 2023 | CNY | 69.45 | 71 | 67.52 | 67.52 | 67.52 | -2.13 (-3.06%) | 611,591 |
| 15 Feb 2023 | CNY | 70.77 | 71.37 | 69.16 | 69.65 | 69.65 | -1.12 (-1.58%) | 494,855 |
| 14 Feb 2023 | CNY | 71.15 | 71.31 | 68.4 | 70.77 | 70.77 | +0.32 (+0.45%) | 581,521 |
| 13 Feb 2023 | CNY | 68.78 | 71.05 | 68.22 | 70.45 | 70.45 | +2.15 (+3.15%) | 970,660 |
| 10 Feb 2023 | CNY | 69 | 69.85 | 67.51 | 68.3 | 68.3 | -0.65 (-0.94%) | 369,069 |
| 9 Feb 2023 | CNY | 70.21 | 71.97 | 68.67 | 68.95 | 68.95 | -1.37 (-1.95%) | 642,245 |
| 8 Feb 2023 | CNY | 67.99 | 73.04 | 67.01 | 70.32 | 70.32 | +2.33 (+3.43%) | 1,486,318 |
| 7 Feb 2023 | CNY | 67.31 | 68.63 | 66.1 | 67.99 | 67.99 | +0.3 (+0.44%) | 750,748 |
| 6 Feb 2023 | CNY | 68 | 68.5 | 66.27 | 67.69 | 67.69 | +0.42 (+0.62%) | 685,904 |
| 3 Feb 2023 | CNY | 68.41 | 68.49 | 66.73 | 67.27 | 67.27 | -1.81 (-2.62%) | 887,799 |
| 2 Feb 2023 | CNY | 60.38 | 69.45 | 59.4 | 69.08 | 69.08 | +9.77 (+16.47%) | 2,511,688 |
| 1 Feb 2023 | CNY | 58.18 | 59.36 | 57.69 | 59.31 | 59.31 | +1.23 (+2.12%) | 228,325 |
| 31 Jan 2023 | CNY | 59.81 | 59.81 | 57.85 | 58.08 | 58.08 | -1.64 (-2.75%) | 311,603 |
| 30 Jan 2023 | CNY | 60.22 | 60.82 | 59.3 | 59.72 | 59.72 | -0.16 (-0.27%) | 299,260 |
| 20 Jan 2023 | CNY | 60.22 | 61.49 | 59.26 | 59.88 | 59.88 | +0.58 (+0.98%) | 379,252 |
| 19 Jan 2023 | CNY | 57.67 | 60.26 | 57.67 | 59.3 | 59.3 | +1.36 (+2.35%) | 364,307 |
| 18 Jan 2023 | CNY | 58.88 | 59.45 | 57.86 | 57.94 | 57.94 | -0.6 (-1.02%) | 198,023 |
| 17 Jan 2023 | CNY | 59.1 | 59.76 | 58.17 | 58.54 | 58.54 | -1.06 (-1.78%) | 196,959 |
| 16 Jan 2023 | CNY | 59.4 | 60.83 | 59 | 59.6 | 59.6 | -0.09 (-0.15%) | 516,771 |
| 13 Jan 2023 | CNY | 56.97 | 60.66 | 55.61 | 59.69 | 59.69 | +3.43 (+6.10%) | 776,161 |
| 12 Jan 2023 | CNY | 54.68 | 57.67 | 54.65 | 56.26 | 56.26 | +1 (+1.81%) | 543,617 |
| 11 Jan 2023 | CNY | 56.4 | 57.58 | 55.01 | 55.26 | 55.26 | -0.29 (-0.52%) | 628,066 |
| 10 Jan 2023 | CNY | 53.68 | 56.96 | 52.8 | 55.55 | 55.55 | +2.05 (+3.83%) | 420,300 |
| 9 Jan 2023 | CNY | 53.97 | 54 | 52.8 | 53.5 | 53.5 | +0.51 (+0.96%) | 166,400 |
| 6 Jan 2023 | CNY | 51.78 | 53.96 | 51.78 | 52.99 | 52.99 | +0.45 (+0.86%) | 380,769 |
| 5 Jan 2023 | CNY | 52.87 | 53.01 | 51.8 | 52.54 | 52.54 | -0.23 (-0.44%) | 452,836 |
