| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2023 | CNY | 132.25 | 134 | 129.28 | 133.08 | 133.08 | -0.6 (-0.45%) | 135,767 |
| 6 Feb 2023 | CNY | 132.14 | 134.7 | 130.13 | 133.68 | 133.68 | +1.82 (+1.38%) | 394,557 |
| 3 Feb 2023 | CNY | 127.97 | 131.95 | 125.6 | 131.86 | 131.86 | +6.42 (+5.12%) | 437,234 |
| 2 Feb 2023 | CNY | 124.56 | 127.55 | 121.83 | 125.44 | 125.44 | +1.87 (+1.51%) | 344,199 |
| 1 Feb 2023 | CNY | 120 | 124 | 119.51 | 123.57 | 123.57 | +3.12 (+2.59%) | 261,461 |
| 31 Jan 2023 | CNY | 121.05 | 122.08 | 118.56 | 120.45 | 120.45 | -1.64 (-1.34%) | 444,071 |
| 30 Jan 2023 | CNY | 125.45 | 125.45 | 120 | 122.09 | 122.09 | -1.36 (-1.10%) | 336,978 |
| 20 Jan 2023 | CNY | 127.91 | 127.91 | 121.88 | 123.45 | 123.45 | -1.71 (-1.37%) | 310,908 |
| 19 Jan 2023 | CNY | 120.14 | 128.99 | 120 | 125.16 | 125.16 | +4.96 (+4.13%) | 548,913 |
| 18 Jan 2023 | CNY | 115.68 | 122.12 | 113.41 | 120.2 | 120.2 | +5.23 (+4.55%) | 637,083 |
| 17 Jan 2023 | CNY | 115.23 | 118.38 | 114 | 114.97 | 114.97 | -2 (-1.71%) | 169,929 |
| 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%) | 257,566 |
| 12 Jan 2023 | CNY | 111.8 | 119.42 | 111.8 | 119.23 | 119.23 | +7.4 (+6.62%) | 348,996 |
| 11 Jan 2023 | CNY | 114.92 | 115.18 | 111.8 | 111.83 | 111.83 | -3.67 (-3.18%) | 181,077 |
| 10 Jan 2023 | CNY | 118.33 | 119.23 | 114 | 115.5 | 115.5 | -4.5 (-3.75%) | 316,930 |
| 9 Jan 2023 | CNY | 113.01 | 120.68 | 111.12 | 120 | 120 | +6 (+5.26%) | 514,664 |
| 6 Jan 2023 | CNY | 112.92 | 114.79 | 109.71 | 114 | 114 | +2.01 (+1.79%) | 243,976 |
| 5 Jan 2023 | CNY | 113.32 | 113.32 | 109.94 | 111.99 | 111.99 | -0.36 (-0.32%) | 204,395 |
| 4 Jan 2023 | CNY | 113.35 | 114 | 110.74 | 112.35 | 112.35 | -0.7 (-0.62%) | 178,554 |
| 3 Jan 2023 | CNY | 110 | 117.47 | 105.7 | 113.05 | 113.05 | +0.09 (+0.08%) | 637,810 |
| 30 Dec 2022 | CNY | 102.78 | 114.96 | 102.02 | 112.96 | 112.96 | +9.33 (+9.00%) | 973,921 |
| 29 Dec 2022 | CNY | 100.8 | 106.5 | 98.62 | 103.63 | 103.63 | +3.38 (+3.37%) | 441,462 |
| 28 Dec 2022 | CNY | 102.99 | 104.8 | 99.87 | 100.25 | 100.25 | -4.61 (-4.40%) | 312,555 |
| 27 Dec 2022 | CNY | 103.13 | 105.44 | 101.77 | 104.86 | 104.86 | -0.12 (-0.11%) | 135,332 |
| 26 Dec 2022 | CNY | 100.55 | 105.36 | 100.55 | 104.98 | 104.98 | +2.33 (+2.27%) | 338,465 |
| 23 Dec 2022 | CNY | 102.33 | 103.72 | 101.32 | 102.65 | 102.65 | -1.12 (-1.08%) | 255,501 |
| 22 Dec 2022 | CNY | 103.9 | 107.12 | 102.26 | 103.77 | 103.77 | -0.48 (-0.46%) | 259,033 |
| 21 Dec 2022 | CNY | 105.48 | 107.3 | 103.52 | 104.25 | 104.25 | -1.16 (-1.10%) | 280,584 |
| 20 Dec 2022 | CNY | 102.1 | 105.6 | 102.1 | 105.41 | 105.41 | +1.41 (+1.36%) | 348,109 |
