| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 50.03 | 50.84 | 49.96 | 50.14 | 50.14 | -0.17 (-0.34%) | 2,726,660 |
| 21 Feb 2023 | CNY | 50.34 | 50.92 | 49.89 | 50.31 | 50.31 | -0.21 (-0.42%) | 2,908,998 |
| 20 Feb 2023 | CNY | 50.25 | 50.77 | 49.53 | 50.52 | 50.52 | +0.12 (+0.24%) | 4,570,424 |
| 17 Feb 2023 | CNY | 51.53 | 51.8 | 50.29 | 50.4 | 50.4 | -1.36 (-2.63%) | 5,892,974 |
| 16 Feb 2023 | CNY | 52.95 | 53.17 | 51.3 | 51.76 | 51.76 | -1.46 (-2.74%) | 8,777,535 |
| 15 Feb 2023 | CNY | 53.1 | 53.26 | 52.5 | 53.22 | 53.22 | +0.19 (+0.36%) | 4,461,629 |
| 14 Feb 2023 | CNY | 53.7 | 54.21 | 52.57 | 53.03 | 53.03 | -0.65 (-1.21%) | 7,251,630 |
| 13 Feb 2023 | CNY | 53.49 | 53.98 | 52.82 | 53.68 | 53.68 | -0.06 (-0.11%) | 6,118,379 |
| 10 Feb 2023 | CNY | 54.01 | 54.65 | 52.56 | 53.74 | 53.74 | -0.26 (-0.48%) | 7,199,365 |
| 9 Feb 2023 | CNY | 51.35 | 54.03 | 50.62 | 54 | 54 | +2.54 (+4.94%) | 11,147,062 |
| 8 Feb 2023 | CNY | 52.45 | 53.73 | 51.41 | 51.46 | 51.46 | -1.14 (-2.17%) | 6,252,474 |
| 7 Feb 2023 | CNY | 52.46 | 52.9 | 51.87 | 52.6 | 52.6 | +0.12 (+0.23%) | 4,327,967 |
| 6 Feb 2023 | CNY | 53.98 | 54.38 | 52.1 | 52.48 | 52.48 | -1.5 (-2.78%) | 7,154,678 |
| 3 Feb 2023 | CNY | 53.42 | 54.68 | 52.3 | 53.98 | 53.98 | +0.29 (+0.54%) | 7,919,505 |
| 2 Feb 2023 | CNY | 53.29 | 54.17 | 52.8 | 53.69 | 53.69 | +0.75 (+1.42%) | 7,914,901 |
| 1 Feb 2023 | CNY | 52.41 | 53.34 | 52.1 | 52.94 | 52.94 | +0.76 (+1.46%) | 4,209,559 |
| 31 Jan 2023 | CNY | 52.5 | 52.91 | 51.85 | 52.18 | 52.18 | -0.36 (-0.69%) | 3,541,063 |
| 30 Jan 2023 | CNY | 53.13 | 53.14 | 52.26 | 52.54 | 52.54 | +0.04 (+0.08%) | 5,551,858 |
| 20 Jan 2023 | CNY | 53.32 | 53.47 | 52.3 | 52.5 | 52.5 | -0.7 (-1.32%) | 5,102,745 |
| 19 Jan 2023 | CNY | 52.57 | 53.21 | 52.51 | 53.2 | 53.2 | +0.49 (+0.93%) | 2,363,354 |
| 18 Jan 2023 | CNY | 53.55 | 53.59 | 52.4 | 52.71 | 52.71 | -0.59 (-1.11%) | 2,530,482 |
| 17 Jan 2023 | CNY | 52.64 | 53.6 | 52.39 | 53.3 | 53.3 | +0.63 (+1.20%) | 4,121,170 |
| 16 Jan 2023 | CNY | 50.67 | 53.3 | 50.31 | 52.67 | 52.67 | +2 (+3.95%) | 6,511,315 |
| 13 Jan 2023 | CNY | 51.4 | 51.44 | 49.8 | 50.67 | 50.67 | -0.43 (-0.84%) | 3,665,393 |
| 12 Jan 2023 | CNY | 51.41 | 51.72 | 50.82 | 51.1 | 51.1 | -0.41 (-0.80%) | 2,228,200 |
| 11 Jan 2023 | CNY | 51.61 | 52.79 | 51.18 | 51.51 | 51.51 | -0.29 (-0.56%) | 4,108,846 |
| 10 Jan 2023 | CNY | 51.66 | 52.28 | 51.29 | 51.8 | 51.8 | +0.17 (+0.33%) | 3,503,845 |
| 9 Jan 2023 | CNY | 51.78 | 52.38 | 51.3 | 51.63 | 51.63 | -0.06 (-0.12%) | 3,265,373 |
| 6 Jan 2023 | CNY | 51.59 | 52.3 | 50.9 | 51.69 | 51.69 | +0.09 (+0.17%) | 3,865,172 |
| 5 Jan 2023 | CNY | 50.53 | 51.93 | 50.27 | 51.6 | 51.6 | +1 (+1.98%) | 4,775,563 |
