| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 55.55 | 57.26 | 55.17 | 57.2 | 57.2 | +2.03 (+3.68%) | 1,840,576 |
| 22 Feb 2023 | CNY | 54.31 | 55.49 | 53.83 | 55.17 | 55.17 | +0.77 (+1.42%) | 944,525 |
| 21 Feb 2023 | CNY | 53.23 | 54.5 | 52.18 | 54.4 | 54.4 | +1.17 (+2.20%) | 1,400,448 |
| 20 Feb 2023 | CNY | 51 | 53.3 | 50.68 | 53.23 | 53.23 | +1.76 (+3.42%) | 1,113,985 |
| 17 Feb 2023 | CNY | 51.7 | 52.35 | 51.03 | 51.47 | 51.47 | -0.23 (-0.44%) | 855,161 |
| 16 Feb 2023 | CNY | 52.16 | 53.05 | 51.69 | 51.7 | 51.7 | -0.47 (-0.90%) | 668,051 |
| 15 Feb 2023 | CNY | 53.1 | 53.1 | 52.05 | 52.17 | 52.17 | -0.83 (-1.57%) | 595,564 |
| 14 Feb 2023 | CNY | 52.38 | 53.16 | 51.96 | 53 | 53 | +0.63 (+1.20%) | 561,151 |
| 13 Feb 2023 | CNY | 52.37 | 52.8 | 51.69 | 52.37 | 52.37 | +0.19 (+0.36%) | 653,437 |
| 10 Feb 2023 | CNY | 52.33 | 52.95 | 51.81 | 52.18 | 52.18 | -0.15 (-0.29%) | 452,196 |
| 9 Feb 2023 | CNY | 52.4 | 52.99 | 52.19 | 52.33 | 52.33 | -0.45 (-0.85%) | 521,438 |
| 8 Feb 2023 | CNY | 52.24 | 52.94 | 51.52 | 52.78 | 52.78 | +0.57 (+1.09%) | 725,253 |
| 7 Feb 2023 | CNY | 52.58 | 52.73 | 51.8 | 52.21 | 52.21 | -0.18 (-0.34%) | 1,003,629 |
| 6 Feb 2023 | CNY | 53.01 | 53.55 | 52.02 | 52.39 | 52.39 | -0.57 (-1.08%) | 1,241,275 |
| 3 Feb 2023 | CNY | 52.15 | 53.35 | 51.06 | 52.96 | 52.96 | +0.69 (+1.32%) | 1,206,787 |
| 2 Feb 2023 | CNY | 53.16 | 53.52 | 51.49 | 52.27 | 52.27 | -0.88 (-1.66%) | 1,508,359 |
| 1 Feb 2023 | CNY | 52.16 | 53.58 | 51.75 | 53.15 | 53.15 | +1.48 (+2.86%) | 1,532,584 |
| 31 Jan 2023 | CNY | 52.85 | 52.97 | 51.01 | 51.67 | 51.67 | -1.18 (-2.23%) | 1,808,686 |
| 30 Jan 2023 | CNY | 53.57 | 53.58 | 52.59 | 52.85 | 52.85 | +0.2 (+0.38%) | 1,210,745 |
| 20 Jan 2023 | CNY | 53.2 | 53.2 | 52.08 | 52.65 | 52.65 | +0.29 (+0.55%) | 970,705 |
| 19 Jan 2023 | CNY | 53.39 | 53.42 | 51.85 | 52.36 | 52.36 | -0.55 (-1.04%) | 780,283 |
| 18 Jan 2023 | CNY | 53.24 | 53.81 | 52.65 | 52.91 | 52.91 | -0.41 (-0.77%) | 773,776 |
| 17 Jan 2023 | CNY | 53.46 | 53.72 | 52.96 | 53.32 | 53.32 | +0.02 (+0.04%) | 734,964 |
| 16 Jan 2023 | CNY | 52.57 | 53.59 | 52.5 | 53.3 | 53.3 | +0.73 (+1.39%) | 998,708 |
| 13 Jan 2023 | CNY | 51.67 | 52.63 | 50.8 | 52.57 | 52.57 | +1.3 (+2.54%) | 1,584,315 |
| 12 Jan 2023 | CNY | 52.02 | 52.18 | 50.68 | 51.27 | 51.27 | -0.36 (-0.70%) | 863,400 |
| 11 Jan 2023 | CNY | 52.04 | 52.55 | 51.35 | 51.63 | 51.63 | -0.57 (-1.09%) | 843,870 |
| 10 Jan 2023 | CNY | 52.45 | 52.8 | 51.82 | 52.2 | 52.2 | -0.25 (-0.48%) | 711,262 |
| 9 Jan 2023 | CNY | 51.66 | 52.5 | 51.2 | 52.45 | 52.45 | +1.15 (+2.24%) | 1,127,017 |
| 6 Jan 2023 | CNY | 50.49 | 51.42 | 50.06 | 51.3 | 51.3 | +1.06 (+2.11%) | 1,236,291 |
