| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 79.01 | 79.55 | 78.89 | 79.05 | 79.05 | -0.65 (-0.82%) | 1,177,317 |
| 21 Feb 2023 | CNY | 79.02 | 80.4 | 78.58 | 79.7 | 79.7 | +0.68 (+0.86%) | 2,118,456 |
| 20 Feb 2023 | CNY | 78.3 | 79.02 | 77.31 | 79.02 | 79.02 | +0.09 (+0.11%) | 2,045,257 |
| 17 Feb 2023 | CNY | 80.38 | 80.57 | 78.8 | 78.93 | 78.93 | -1.36 (-1.69%) | 2,185,949 |
| 16 Feb 2023 | CNY | 82.64 | 83.37 | 79.5 | 80.29 | 80.29 | -2.37 (-2.87%) | 3,130,063 |
| 15 Feb 2023 | CNY | 84.38 | 84.96 | 82.5 | 82.66 | 82.66 | -1.64 (-1.95%) | 2,754,795 |
| 14 Feb 2023 | CNY | 85.25 | 85.39 | 83.83 | 84.3 | 84.3 | -0.81 (-0.95%) | 1,898,223 |
| 13 Feb 2023 | CNY | 85.16 | 85.66 | 84.41 | 85.11 | 85.11 | -0.05 (-0.06%) | 2,002,492 |
| 10 Feb 2023 | CNY | 85.99 | 86.28 | 84.6 | 85.16 | 85.16 | -0.78 (-0.91%) | 1,852,573 |
| 9 Feb 2023 | CNY | 84.76 | 86.5 | 83.77 | 85.94 | 85.94 | +1.71 (+2.03%) | 2,446,162 |
| 8 Feb 2023 | CNY | 85.68 | 85.9 | 84.18 | 84.23 | 84.23 | -1.2 (-1.40%) | 2,001,085 |
| 7 Feb 2023 | CNY | 85.27 | 85.69 | 84.5 | 85.43 | 85.43 | +0.23 (+0.27%) | 1,644,811 |
| 6 Feb 2023 | CNY | 85.6 | 86.3 | 84.18 | 85.2 | 85.2 | -0.83 (-0.96%) | 2,525,607 |
| 3 Feb 2023 | CNY | 89.07 | 89.07 | 85.2 | 86.03 | 86.03 | -3.07 (-3.45%) | 3,537,844 |
| 2 Feb 2023 | CNY | 90.84 | 91.2 | 88.7 | 89.1 | 89.1 | -1.74 (-1.92%) | 2,821,303 |
| 1 Feb 2023 | CNY | 87.7 | 90.88 | 87.7 | 90.84 | 90.84 | +3.45 (+3.95%) | 3,111,387 |
| 31 Jan 2023 | CNY | 87.23 | 88.74 | 87.23 | 87.39 | 87.39 | -0.82 (-0.93%) | 1,708,460 |
| 30 Jan 2023 | CNY | 90.58 | 92.8 | 87.8 | 88.21 | 88.21 | -0.59 (-0.66%) | 4,279,298 |
| 20 Jan 2023 | CNY | 85.19 | 89.48 | 85.03 | 88.8 | 88.8 | +3.7 (+4.35%) | 3,002,919 |
| 19 Jan 2023 | CNY | 85.1 | 85.91 | 84.55 | 85.1 | 85.1 | -0.65 (-0.76%) | 1,584,494 |
| 18 Jan 2023 | CNY | 85.1 | 87.3 | 84.76 | 85.75 | 85.75 | +0.96 (+1.13%) | 1,853,221 |
| 17 Jan 2023 | CNY | 85.45 | 85.98 | 84.18 | 84.79 | 84.79 | -0.04 (-0.05%) | 1,502,346 |
| 16 Jan 2023 | CNY | 83 | 85.63 | 82.6 | 84.83 | 84.83 | +1.48 (+1.78%) | 1,638,496 |
| 13 Jan 2023 | CNY | 84.39 | 86.48 | 82.35 | 83.35 | 83.35 | -1.28 (-1.51%) | 2,064,361 |
| 12 Jan 2023 | CNY | 83.1 | 86.86 | 83.01 | 84.63 | 84.63 | +1.48 (+1.78%) | 2,099,938 |
| 11 Jan 2023 | CNY | 84.73 | 86.38 | 82.88 | 83.15 | 83.15 | -1.65 (-1.95%) | 2,328,294 |
| 10 Jan 2023 | CNY | 83.41 | 85.88 | 82.38 | 84.8 | 84.8 | +1.27 (+1.52%) | 2,140,693 |
| 9 Jan 2023 | CNY | 83.19 | 85.29 | 83.19 | 83.53 | 83.53 | +0.11 (+0.13%) | 1,922,771 |
| 6 Jan 2023 | CNY | 82.12 | 84.46 | 81.5 | 83.42 | 83.42 | +0.64 (+0.77%) | 3,448,676 |
| 5 Jan 2023 | CNY | 78.8 | 82.79 | 77.73 | 82.78 | 82.78 | +4.88 (+6.26%) | 3,574,746 |
