| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 56.88 | 57.5 | 55.5 | 55.93 | 55.93 | -0.72 (-1.27%) | 6,274,048 |
| 15 Feb 2023 | CNY | 55 | 57.12 | 54.27 | 56.65 | 56.65 | +1.66 (+3.02%) | 9,288,250 |
| 14 Feb 2023 | CNY | 54.31 | 55.34 | 54.26 | 54.99 | 54.99 | +0.41 (+0.75%) | 6,145,787 |
| 13 Feb 2023 | CNY | 53.88 | 54.92 | 53 | 54.58 | 54.58 | +1.03 (+1.92%) | 7,909,823 |
| 10 Feb 2023 | CNY | 55 | 55.47 | 53.09 | 53.55 | 53.55 | -1.79 (-3.23%) | 5,871,252 |
| 9 Feb 2023 | CNY | 52.02 | 55.55 | 51.5 | 55.34 | 55.34 | +2.98 (+5.69%) | 11,079,901 |
| 8 Feb 2023 | CNY | 52 | 52.71 | 51.81 | 52.36 | 52.36 | +0.15 (+0.29%) | 6,367,203 |
| 7 Feb 2023 | CNY | 53.8 | 54.45 | 51.7 | 52.21 | 52.21 | -2 (-3.69%) | 12,592,255 |
| 6 Feb 2023 | CNY | 54 | 55.6 | 53.7 | 54.21 | 54.21 | -0.17 (-0.31%) | 13,244,202 |
| 3 Feb 2023 | CNY | 52.03 | 54.9 | 51.51 | 54.38 | 54.38 | +2.19 (+4.20%) | 12,305,890 |
| 2 Feb 2023 | CNY | 51.2 | 52.77 | 50.88 | 52.19 | 52.19 | +1.19 (+2.33%) | 11,921,576 |
| 1 Feb 2023 | CNY | 51.32 | 51.91 | 50.6 | 51 | 51 | -0.3 (-0.58%) | 9,656,696 |
| 31 Jan 2023 | CNY | 51.66 | 51.81 | 50.91 | 51.3 | 51.3 | -0.37 (-0.72%) | 8,963,738 |
| 30 Jan 2023 | CNY | 53.99 | 54.3 | 51.3 | 51.67 | 51.67 | -2.01 (-3.74%) | 12,101,616 |
| 20 Jan 2023 | CNY | 54.34 | 54.5 | 51.6 | 53.68 | 53.68 | -0.3 (-0.56%) | 14,006,331 |
| 19 Jan 2023 | CNY | 50.49 | 54 | 50.26 | 53.98 | 53.98 | +3.23 (+6.36%) | 13,513,472 |
| 18 Jan 2023 | CNY | 52.14 | 52.2 | 49.97 | 50.75 | 50.75 | -1.54 (-2.95%) | 13,574,782 |
| 17 Jan 2023 | CNY | 50.76 | 52.39 | 50.68 | 52.29 | 52.29 | +1.14 (+2.23%) | 5,471,290 |
| 16 Jan 2023 | CNY | 51.9 | 52.29 | 50.51 | 51.15 | 51.15 | -1.07 (-2.05%) | 16,547,022 |
| 13 Jan 2023 | CNY | 53.88 | 54 | 51.26 | 52.22 | 52.22 | -1.66 (-3.08%) | 12,014,703 |
| 12 Jan 2023 | CNY | 53.09 | 53.99 | 52.6 | 53.88 | 53.88 | +0.79 (+1.49%) | 6,243,198 |
| 11 Jan 2023 | CNY | 53.69 | 54.5 | 52.62 | 53.09 | 53.09 | -0.41 (-0.77%) | 7,260,477 |
| 10 Jan 2023 | CNY | 51.82 | 53.8 | 51.48 | 53.5 | 53.5 | +1.32 (+2.53%) | 9,601,660 |
| 9 Jan 2023 | CNY | 51.55 | 52.6 | 51.23 | 52.18 | 52.18 | +0.27 (+0.52%) | 7,043,524 |
| 6 Jan 2023 | CNY | 51.93 | 52.21 | 50.4 | 51.91 | 51.91 | -0.02 (-0.04%) | 10,687,702 |
| 5 Jan 2023 | CNY | 53.04 | 53.04 | 51.5 | 51.93 | 51.93 | -0.95 (-1.80%) | 9,735,314 |
| 4 Jan 2023 | CNY | 53.78 | 55.42 | 51.88 | 52.88 | 52.88 | -0.77 (-1.44%) | 10,272,743 |
| 3 Jan 2023 | CNY | 51.96 | 54.05 | 50.86 | 53.65 | 53.65 | +1.76 (+3.39%) | 9,989,883 |
| 30 Dec 2022 | CNY | 53 | 53 | 51.3 | 51.89 | 51.89 | -0.79 (-1.50%) | 6,911,686 |
| 29 Dec 2022 | CNY | 51.57 | 53.5 | 51.02 | 52.68 | 52.68 | +0.95 (+1.84%) | 6,057,865 |
