| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 90.8 | 91.79 | 87.07 | 88.15 | 88.15 | -3.35 (-3.66%) | 2,109,919 |
| 13 Feb 2023 | CNY | 86.73 | 92.33 | 85.7 | 91.5 | 91.5 | +4.77 (+5.50%) | 4,043,342 |
| 10 Feb 2023 | CNY | 87 | 88.58 | 85.35 | 86.73 | 86.73 | -1.51 (-1.71%) | 1,961,511 |
| 9 Feb 2023 | CNY | 88.38 | 88.94 | 86.2 | 88.24 | 88.24 | -0.36 (-0.41%) | 2,528,706 |
| 8 Feb 2023 | CNY | 89.34 | 90.57 | 87 | 88.6 | 88.6 | -0.76 (-0.85%) | 1,769,108 |
| 7 Feb 2023 | CNY | 91 | 91.07 | 88.5 | 89.36 | 89.36 | -1.8 (-1.97%) | 1,561,213 |
| 6 Feb 2023 | CNY | 93.88 | 93.88 | 89.62 | 91.16 | 91.16 | -2.72 (-2.90%) | 1,381,382 |
| 3 Feb 2023 | CNY | 93.49 | 94.41 | 91.6 | 93.88 | 93.88 | +0.39 (+0.42%) | 1,298,754 |
| 2 Feb 2023 | CNY | 96.8 | 98.64 | 93.24 | 93.49 | 93.49 | -3.41 (-3.52%) | 1,887,378 |
| 1 Feb 2023 | CNY | 94.5 | 96.9 | 93.8 | 96.9 | 96.9 | +2.4 (+2.54%) | 1,118,650 |
| 31 Jan 2023 | CNY | 94.43 | 94.84 | 91.96 | 94.5 | 94.5 | -0.1 (-0.11%) | 1,554,525 |
| 30 Jan 2023 | CNY | 97 | 97.66 | 92.62 | 94.6 | 94.6 | -2.38 (-2.45%) | 2,053,149 |
| 20 Jan 2023 | CNY | 98 | 99.04 | 94.2 | 96.98 | 96.98 | -1.87 (-1.89%) | 1,542,426 |
| 19 Jan 2023 | CNY | 99.71 | 100 | 98.28 | 98.85 | 98.85 | -0.19 (-0.19%) | 1,212,050 |
| 18 Jan 2023 | CNY | 98.77 | 99.8 | 96.07 | 99.04 | 99.04 | -0.66 (-0.66%) | 1,627,926 |
| 17 Jan 2023 | CNY | 92.64 | 99.91 | 89.55 | 99.7 | 99.7 | +8.88 (+9.78%) | 3,266,412 |
| 16 Jan 2023 | CNY | 89.1 | 93.37 | 88.71 | 90.82 | 90.82 | +2.02 (+2.27%) | 1,382,631 |
| 13 Jan 2023 | CNY | 91.69 | 91.71 | 88.1 | 88.8 | 88.8 | -1.9 (-2.09%) | 1,261,275 |
| 12 Jan 2023 | CNY | 91.82 | 92.74 | 89.79 | 90.7 | 90.7 | -0.06 (-0.07%) | 1,105,955 |
| 11 Jan 2023 | CNY | 92.05 | 93.93 | 90.37 | 90.76 | 90.76 | -3.01 (-3.21%) | 1,394,127 |
| 10 Jan 2023 | CNY | 86.8 | 93.99 | 86.8 | 93.77 | 93.77 | +5.87 (+6.68%) | 2,173,003 |
| 9 Jan 2023 | CNY | 87.19 | 89.99 | 85.32 | 87.9 | 87.9 | -0.53 (-0.60%) | 2,017,992 |
| 6 Jan 2023 | CNY | 86.82 | 88.66 | 85.92 | 88.43 | 88.43 | -0.32 (-0.36%) | 2,043,970 |
| 5 Jan 2023 | CNY | 89.66 | 90.46 | 86 | 88.75 | 88.75 | +0.1 (+0.11%) | 2,180,241 |
| 4 Jan 2023 | CNY | 92.67 | 93 | 87.95 | 88.65 | 88.65 | -4.35 (-4.68%) | 2,521,497 |
| 3 Jan 2023 | CNY | 92.58 | 94.5 | 90.01 | 93 | 93 | +0.2 (+0.22%) | 1,626,491 |
| 30 Dec 2022 | CNY | 94.87 | 94.87 | 91.3 | 92.8 | 92.8 | -1.1 (-1.17%) | 950,564 |
| 29 Dec 2022 | CNY | 93 | 94.89 | 91.43 | 93.9 | 93.9 | +0.9 (+0.97%) | 989,709 |
| 28 Dec 2022 | CNY | 93.06 | 95.97 | 92.78 | 93 | 93 | -1.7 (-1.80%) | 1,218,694 |
| 27 Dec 2022 | CNY | 96.97 | 96.97 | 92.24 | 94.7 | 94.7 | -1.3 (-1.35%) | 1,337,286 |
