| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 143.5 | 145.48 | 140.56 | 141.5 | 141.5 | -1.66 (-1.16%) | 600,980 |
| 1 Mar 2023 | CNY | 141.46 | 144.28 | 136.8 | 143.16 | 143.16 | +1.73 (+1.22%) | 863,130 |
| 28 Feb 2023 | CNY | 139.41 | 142.78 | 137.01 | 141.43 | 141.43 | +2.02 (+1.45%) | 480,720 |
| 27 Feb 2023 | CNY | 138.5 | 141.99 | 138.03 | 139.41 | 139.41 | +1.61 (+1.17%) | 423,810 |
| 24 Feb 2023 | CNY | 136.25 | 144.9 | 136.25 | 137.8 | 137.8 | +1.04 (+0.76%) | 816,020 |
| 23 Feb 2023 | CNY | 129.1 | 139.7 | 129.1 | 136.76 | 136.76 | +11.36 (+9.06%) | 920,760 |
| 22 Feb 2023 | CNY | 123.9 | 126.43 | 123.1 | 125.4 | 125.4 | +1.48 (+1.19%) | 349,380 |
| 21 Feb 2023 | CNY | 126.01 | 126.01 | 122 | 123.92 | 123.92 | -1.8 (-1.43%) | 486,140 |
| 20 Feb 2023 | CNY | 128.82 | 129.05 | 124.19 | 125.72 | 125.72 | -3.27 (-2.54%) | 693,550 |
| 17 Feb 2023 | CNY | 130.07 | 130.85 | 124.81 | 128.99 | 128.99 | -1.03 (-0.79%) | 380,000 |
| 16 Feb 2023 | CNY | 130 | 134.5 | 127.04 | 130.02 | 130.02 | -0.91 (-0.70%) | 318,020 |
| 15 Feb 2023 | CNY | 129.86 | 132.66 | 129.43 | 130.93 | 130.93 | -0.07 (-0.05%) | 212,030 |
| 14 Feb 2023 | CNY | 134 | 135.89 | 129.51 | 131 | 131 | -4.31 (-3.19%) | 318,470 |
| 13 Feb 2023 | CNY | 136.04 | 136.4 | 132.2 | 135.31 | 135.31 | -1.66 (-1.21%) | 309,530 |
| 10 Feb 2023 | CNY | 136.99 | 139.79 | 133.55 | 136.97 | 136.97 | -0.38 (-0.28%) | 149,480 |
| 9 Feb 2023 | CNY | 128.24 | 137.88 | 128.24 | 137.35 | 137.35 | +6.36 (+4.86%) | 328,390 |
| 8 Feb 2023 | CNY | 131.75 | 134.65 | 130 | 130.99 | 130.99 | -2.09 (-1.57%) | 207,660 |
| 7 Feb 2023 | CNY | 132.25 | 134 | 129.28 | 133.08 | 133.08 | -0.6 (-0.45%) | 135,770 |
| 6 Feb 2023 | CNY | 132.14 | 134.7 | 130.13 | 133.68 | 133.68 | +1.82 (+1.38%) | 394,560 |
| 3 Feb 2023 | CNY | 127.97 | 131.95 | 125.6 | 131.86 | 131.86 | +6.42 (+5.12%) | 437,230 |
| 2 Feb 2023 | CNY | 124.56 | 127.55 | 121.83 | 125.44 | 125.44 | +1.87 (+1.51%) | 344,200 |
| 1 Feb 2023 | CNY | 120 | 124 | 119.51 | 123.57 | 123.57 | +3.12 (+2.59%) | 261,460 |
| 31 Jan 2023 | CNY | 121.05 | 122.08 | 118.56 | 120.45 | 120.45 | -1.64 (-1.34%) | 444,070 |
| 30 Jan 2023 | CNY | 125.45 | 125.45 | 120 | 122.09 | 122.09 | -1.36 (-1.10%) | 336,980 |
| 20 Jan 2023 | CNY | 127.91 | 127.91 | 121.88 | 123.45 | 123.45 | -1.71 (-1.37%) | 310,910 |
| 19 Jan 2023 | CNY | 120.14 | 128.99 | 120 | 125.16 | 125.16 | +4.96 (+4.13%) | 548,910 |
| 18 Jan 2023 | CNY | 115.68 | 122.12 | 113.41 | 120.2 | 120.2 | +5.23 (+4.55%) | 637,080 |
| 17 Jan 2023 | CNY | 115.23 | 118.38 | 114 | 114.97 | 114.97 | -2 (-1.71%) | 169,930 |
| 16 Jan 2023 | CNY | 116.95 | 121 | 114.3 | 116.97 | 116.97 | +0.88 (+0.76%) | 353,510 |
| 13 Jan 2023 | CNY | 122.22 | 122.22 | 115.69 | 116.09 | 116.09 | -3.14 (-2.63%) | 257,570 |
