| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2023 | CNY | 47.37 | 46.28 | 47.34 | 46.78 | 46.78 | -0.12 (-0.26%) | 5,629,790 |
| 6 Feb 2023 | CNY | 47.97 | 46.68 | 47.02 | 46.9 | 46.9 | -0.6 (-1.26%) | 9,567,590 |
| 3 Feb 2023 | CNY | 48.23 | 47.3 | 47.81 | 47.5 | 47.5 | -0.53 (-1.10%) | 6,066,180 |
| 2 Feb 2023 | CNY | 48.7 | 47.68 | 48.16 | 48.03 | 48.03 | +0.16 (+0.33%) | 7,519,000 |
| 1 Feb 2023 | CNY | 47.99 | 47.18 | 47.4 | 47.87 | 47.87 | +0.47 (+0.99%) | 6,640,750 |
| 31 Jan 2023 | CNY | 48.58 | 47.29 | 48 | 47.4 | 47.4 | -0.75 (-1.56%) | 8,543,940 |
| 30 Jan 2023 | CNY | 49.45 | 47.72 | 49.3 | 48.15 | 48.15 | -0.76 (-1.55%) | 9,787,190 |
| 20 Jan 2023 | CNY | 50.23 | 48.55 | 49.06 | 48.91 | 48.91 | +0.21 (+0.43%) | 9,267,350 |
| 19 Jan 2023 | CNY | 49.2 | 48 | 48.85 | 48.7 | 48.7 | +0.19 (+0.39%) | 9,396,200 |
| 18 Jan 2023 | CNY | 49.28 | 48 | 49.28 | 48.51 | 48.51 | -0.89 (-1.80%) | 9,371,440 |
| 17 Jan 2023 | CNY | 49.63 | 48.9 | 49.3 | 49.4 | 49.4 | +0.13 (+0.26%) | 6,368,660 |
| 16 Jan 2023 | CNY | 50.33 | 49.18 | 49.84 | 49.27 | 49.27 | -0.58 (-1.16%) | 11,220,860 |
| 13 Jan 2023 | CNY | 50.02 | 48.15 | 48.72 | 49.85 | 49.85 | +1.4 (+2.89%) | 11,525,790 |
| 12 Jan 2023 | CNY | 49.1 | 48.15 | 48.77 | 48.45 | 48.45 | -0.32 (-0.66%) | 5,924,420 |
| 11 Jan 2023 | CNY | 49.46 | 48.6 | 49.27 | 48.77 | 48.77 | -0.63 (-1.28%) | 7,986,700 |
| 10 Jan 2023 | CNY | 49.6 | 48.11 | 48.33 | 49.4 | 49.4 | +0.82 (+1.69%) | 12,962,920 |
| 9 Jan 2023 | CNY | 49 | 47.17 | 47.47 | 48.58 | 48.58 | +1.28 (+2.71%) | 12,777,400 |
| 6 Jan 2023 | CNY | 48.08 | 47 | 48.08 | 47.3 | 47.3 | -0.76 (-1.58%) | 8,331,350 |
| 5 Jan 2023 | CNY | 48.6 | 46.28 | 46.6 | 48.06 | 48.06 | +1.56 (+3.35%) | 14,591,300 |
| 4 Jan 2023 | CNY | 46.74 | 45.7 | 45.98 | 46.5 | 46.5 | +0.45 (+0.98%) | 10,198,860 |
| 3 Jan 2023 | CNY | 47.47 | 45.26 | 46.9 | 46.05 | 46.05 | -0.75 (-1.60%) | 18,940,720 |
| 30 Dec 2022 | CNY | 47.3 | 46.5 | 47.2 | 46.8 | 46.8 | -0.2 (-0.43%) | 7,814,860 |
| 29 Dec 2022 | CNY | 47.9 | 46.3 | 47 | 47 | 47 | +0.18 (+0.38%) | 11,556,520 |
| 28 Dec 2022 | CNY | 48.08 | 46.22 | 46.45 | 46.82 | 46.82 | +0.2 (+0.43%) | 14,828,570 |
| 27 Dec 2022 | CNY | 46.96 | 44.2 | 44.2 | 46.62 | 46.62 | +2.95 (+6.76%) | 18,399,630 |
| 26 Dec 2022 | CNY | 44.45 | 43.53 | 43.99 | 43.67 | 43.67 | -0.62 (-1.40%) | 6,401,940 |
| 23 Dec 2022 | CNY | 44.47 | 43.66 | 43.78 | 44.29 | 44.29 | +0.23 (+0.52%) | 5,592,180 |
| 22 Dec 2022 | CNY | 44.93 | 42.03 | 42.39 | 44.06 | 44.06 | +1.8 (+4.26%) | 12,800,570 |
| 21 Dec 2022 | CNY | 42.87 | 41.76 | 42.48 | 42.26 | 42.26 | -0.02 (-0.05%) | 5,744,680 |
| 20 Dec 2022 | CNY | 43.73 | 42.05 | 43.48 | 42.28 | 42.28 | -1.2 (-2.76%) | 8,430,050 |
