| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 49.51 | 50.25 | 49.39 | 49.75 | 49.75 | -0.19 (-0.38%) | 5,025,978 |
| 22 Feb 2023 | CNY | 50.5 | 50.77 | 49.56 | 49.94 | 49.94 | -0.59 (-1.17%) | 6,337,362 |
| 21 Feb 2023 | CNY | 50.7 | 51.84 | 50.26 | 50.53 | 50.53 | -0.53 (-1.04%) | 7,948,060 |
| 20 Feb 2023 | CNY | 51.95 | 51.95 | 49.83 | 51.06 | 51.06 | -1.1 (-2.11%) | 9,359,738 |
| 17 Feb 2023 | CNY | 51.72 | 53.15 | 50.41 | 52.16 | 52.16 | +0.36 (+0.69%) | 10,149,283 |
| 16 Feb 2023 | CNY | 50.16 | 53.12 | 49.8 | 51.8 | 51.8 | +1.99 (+4.00%) | 17,396,626 |
| 15 Feb 2023 | CNY | 48.75 | 51.75 | 48.75 | 49.81 | 49.81 | +1.16 (+2.38%) | 12,752,519 |
| 14 Feb 2023 | CNY | 48.2 | 48.79 | 47.71 | 48.65 | 48.65 | +0.65 (+1.35%) | 5,413,886 |
| 13 Feb 2023 | CNY | 47.24 | 48.42 | 47.13 | 48 | 48 | +0.77 (+1.63%) | 5,446,732 |
| 10 Feb 2023 | CNY | 48.01 | 48.55 | 47.14 | 47.23 | 47.23 | -0.87 (-1.81%) | 3,813,100 |
| 9 Feb 2023 | CNY | 48.18 | 48.65 | 47.4 | 48.1 | 48.1 | -0.11 (-0.23%) | 3,996,266 |
| 8 Feb 2023 | CNY | 46.83 | 49.45 | 46.67 | 48.21 | 48.21 | +1.36 (+2.90%) | 9,636,140 |
| 7 Feb 2023 | CNY | 47.49 | 47.77 | 46.55 | 46.85 | 46.85 | -0.15 (-0.32%) | 5,082,928 |
| 6 Feb 2023 | CNY | 47.79 | 48.15 | 46.8 | 47 | 47 | -1.04 (-2.16%) | 4,947,322 |
| 3 Feb 2023 | CNY | 49.05 | 49.05 | 47.65 | 48.04 | 48.04 | -1 (-2.04%) | 5,050,626 |
| 2 Feb 2023 | CNY | 48.68 | 50.08 | 48.38 | 49.04 | 49.04 | +0.68 (+1.41%) | 9,759,107 |
| 1 Feb 2023 | CNY | 48.6 | 48.8 | 47.57 | 48.36 | 48.36 | -0.22 (-0.45%) | 6,456,507 |
| 31 Jan 2023 | CNY | 49 | 49.47 | 48.5 | 48.58 | 48.58 | -0.43 (-0.88%) | 4,189,727 |
| 30 Jan 2023 | CNY | 49.3 | 49.75 | 48.81 | 49.01 | 49.01 | -0.21 (-0.43%) | 6,471,274 |
| 20 Jan 2023 | CNY | 47.95 | 49.75 | 47.94 | 49.22 | 49.22 | +1.55 (+3.25%) | 9,365,686 |
| 19 Jan 2023 | CNY | 46.51 | 48.66 | 46.3 | 47.67 | 47.67 | +0.58 (+1.23%) | 7,487,932 |
| 18 Jan 2023 | CNY | 47.01 | 47.33 | 46.28 | 47.09 | 47.09 | -0.25 (-0.53%) | 7,430,877 |
| 17 Jan 2023 | CNY | 47.4 | 47.87 | 46.88 | 47.34 | 47.34 | -0.02 (-0.04%) | 5,968,058 |
| 16 Jan 2023 | CNY | 48 | 48.58 | 47 | 47.36 | 47.36 | -0.51 (-1.07%) | 12,989,265 |
| 13 Jan 2023 | CNY | 46.96 | 47.95 | 46.21 | 47.87 | 47.87 | +1.19 (+2.55%) | 8,426,290 |
| 12 Jan 2023 | CNY | 46.96 | 48.14 | 46.12 | 46.68 | 46.68 | -0.27 (-0.58%) | 7,170,876 |
| 11 Jan 2023 | CNY | 47.6 | 47.65 | 46.41 | 46.95 | 46.95 | -0.7 (-1.47%) | 11,472,307 |
| 10 Jan 2023 | CNY | 47.7 | 48.4 | 47.03 | 47.65 | 47.65 | -0.25 (-0.52%) | 6,933,204 |
| 9 Jan 2023 | CNY | 47.3 | 48.44 | 46.95 | 47.9 | 47.9 | +0.75 (+1.59%) | 10,305,480 |
| 6 Jan 2023 | CNY | 48.75 | 48.97 | 46.8 | 47.15 | 47.15 | -2.07 (-4.21%) | 14,639,480 |
