| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 127.76 | 129.79 | 125.44 | 126.7 | 126.7 | -2.1 (-1.63%) | 536,059 |
| 21 Feb 2023 | CNY | 131.88 | 132.34 | 127.35 | 128.8 | 128.8 | -2.29 (-1.75%) | 738,723 |
| 20 Feb 2023 | CNY | 133.91 | 134.27 | 129.89 | 131.09 | 131.09 | -3.04 (-2.27%) | 1,219,116 |
| 17 Feb 2023 | CNY | 138 | 139.08 | 132.68 | 134.13 | 134.13 | -4.92 (-3.54%) | 1,312,905 |
| 16 Feb 2023 | CNY | 141 | 147.74 | 137.57 | 139.05 | 139.05 | -1.36 (-0.97%) | 1,474,354 |
| 15 Feb 2023 | CNY | 135.35 | 142.5 | 134.18 | 140.41 | 140.41 | +5.06 (+3.74%) | 1,583,397 |
| 14 Feb 2023 | CNY | 138.99 | 143.33 | 134.53 | 135.35 | 135.35 | -1.76 (-1.28%) | 1,422,596 |
| 13 Feb 2023 | CNY | 136.51 | 139.5 | 135.8 | 137.11 | 137.11 | -0.1 (-0.07%) | 936,324 |
| 10 Feb 2023 | CNY | 138.66 | 140.88 | 135.36 | 137.21 | 137.21 | -1.49 (-1.07%) | 799,400 |
| 9 Feb 2023 | CNY | 133.6 | 139.56 | 133.17 | 138.7 | 138.7 | +3.7 (+2.74%) | 844,261 |
| 8 Feb 2023 | CNY | 138 | 140.92 | 134.6 | 135 | 135 | -2.33 (-1.70%) | 706,707 |
| 7 Feb 2023 | CNY | 137.3 | 138 | 135.52 | 137.33 | 137.33 | +0.24 (+0.18%) | 529,322 |
| 6 Feb 2023 | CNY | 136.8 | 138.8 | 134 | 137.09 | 137.09 | -0.08 (-0.06%) | 757,277 |
| 3 Feb 2023 | CNY | 137.02 | 140.29 | 135.2 | 137.17 | 137.17 | -0.99 (-0.72%) | 933,671 |
| 2 Feb 2023 | CNY | 140 | 141.88 | 136.2 | 138.16 | 138.16 | -0.12 (-0.09%) | 1,218,776 |
| 1 Feb 2023 | CNY | 136.38 | 139.37 | 134.55 | 138.28 | 138.28 | +2.26 (+1.66%) | 664,382 |
| 31 Jan 2023 | CNY | 138 | 139.48 | 131.86 | 136.02 | 136.02 | -2.4 (-1.73%) | 1,278,379 |
| 30 Jan 2023 | CNY | 136.88 | 140.9 | 136 | 138.42 | 138.42 | +0.63 (+0.46%) | 1,350,820 |
| 20 Jan 2023 | CNY | 139.63 | 139.63 | 135.06 | 137.79 | 137.79 | +0.26 (+0.19%) | 924,028 |
| 19 Jan 2023 | CNY | 134.99 | 141.65 | 133.66 | 137.53 | 137.53 | +2.54 (+1.88%) | 1,567,686 |
| 18 Jan 2023 | CNY | 135.49 | 135.8 | 132.2 | 134.99 | 134.99 | +0.18 (+0.13%) | 880,001 |
| 17 Jan 2023 | CNY | 126.98 | 139.29 | 122.8 | 134.81 | 134.81 | +11.21 (+9.07%) | 2,466,836 |
| 16 Jan 2023 | CNY | 117 | 125.52 | 116.1 | 123.6 | 123.6 | +5.43 (+4.60%) | 932,948 |
| 13 Jan 2023 | CNY | 118.53 | 119.47 | 115.5 | 118.17 | 118.17 | -0.1 (-0.08%) | 536,478 |
| 12 Jan 2023 | CNY | 117.58 | 118.8 | 116.04 | 118.27 | 118.27 | +0.76 (+0.65%) | 445,253 |
| 11 Jan 2023 | CNY | 119.9 | 122.56 | 116.67 | 117.51 | 117.51 | -2.31 (-1.93%) | 782,271 |
| 10 Jan 2023 | CNY | 117.4 | 121.23 | 117.38 | 119.82 | 119.82 | +2.35 (+2.00%) | 772,913 |
| 9 Jan 2023 | CNY | 118.09 | 120.6 | 116.3 | 117.47 | 117.47 | -0.62 (-0.53%) | 620,574 |
| 6 Jan 2023 | CNY | 119.9 | 120.9 | 117.24 | 118.09 | 118.09 | -1.81 (-1.51%) | 740,245 |
| 5 Jan 2023 | CNY | 114.49 | 121.3 | 112.63 | 119.9 | 119.9 | +6.8 (+6.01%) | 1,376,084 |
