| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 42.76 | 42.84 | 41.48 | 41.97 | 41.97 | -0.78 (-1.82%) | 9,527,826 |
| 23 Feb 2023 | CNY | 42.5 | 43.35 | 42.4 | 42.75 | 42.75 | +0.35 (+0.83%) | 8,286,388 |
| 22 Feb 2023 | CNY | 42.86 | 43.91 | 42.3 | 42.4 | 42.4 | -0.83 (-1.92%) | 14,533,355 |
| 21 Feb 2023 | CNY | 41.94 | 43.98 | 41.07 | 43.23 | 43.23 | +1.29 (+3.08%) | 20,261,323 |
| 20 Feb 2023 | CNY | 40.22 | 42.11 | 40.07 | 41.94 | 41.94 | +1.62 (+4.02%) | 14,020,992 |
| 17 Feb 2023 | CNY | 41.23 | 41.45 | 40.21 | 40.32 | 40.32 | -0.89 (-2.16%) | 8,603,410 |
| 16 Feb 2023 | CNY | 42.68 | 42.68 | 41 | 41.21 | 41.21 | -1.29 (-3.04%) | 12,641,615 |
| 15 Feb 2023 | CNY | 42.26 | 43.18 | 42.1 | 42.5 | 42.5 | +0.26 (+0.62%) | 11,069,369 |
| 14 Feb 2023 | CNY | 43.02 | 43.25 | 41.5 | 42.24 | 42.24 | -0.87 (-2.02%) | 13,107,587 |
| 13 Feb 2023 | CNY | 42.9 | 43.48 | 42.53 | 43.11 | 43.11 | +0.13 (+0.30%) | 8,346,287 |
| 10 Feb 2023 | CNY | 44.32 | 44.35 | 42.8 | 42.98 | 42.98 | -1.57 (-3.52%) | 10,934,450 |
| 9 Feb 2023 | CNY | 43.3 | 44.55 | 42.61 | 44.55 | 44.55 | +0.84 (+1.92%) | 11,617,352 |
| 8 Feb 2023 | CNY | 44.38 | 44.78 | 43.5 | 43.71 | 43.71 | -0.69 (-1.55%) | 10,898,606 |
| 7 Feb 2023 | CNY | 44.71 | 45.19 | 43.77 | 44.4 | 44.4 | -0.31 (-0.69%) | 9,467,715 |
| 6 Feb 2023 | CNY | 45.57 | 46 | 43.99 | 44.71 | 44.71 | -0.87 (-1.91%) | 9,051,730 |
| 3 Feb 2023 | CNY | 46.51 | 46.79 | 45.01 | 45.58 | 45.58 | -1.23 (-2.63%) | 9,662,684 |
| 2 Feb 2023 | CNY | 47.19 | 48.5 | 46.15 | 46.81 | 46.81 | -0.62 (-1.31%) | 12,902,193 |
| 1 Feb 2023 | CNY | 47.28 | 49.32 | 46.6 | 47.43 | 47.43 | +0.1 (+0.21%) | 15,788,584 |
| 31 Jan 2023 | CNY | 46.44 | 47.77 | 46.12 | 47.33 | 47.33 | +0.67 (+1.44%) | 14,725,573 |
| 30 Jan 2023 | CNY | 44.9 | 47.92 | 44.72 | 46.66 | 46.66 | +2.46 (+5.57%) | 21,229,326 |
| 20 Jan 2023 | CNY | 44.09 | 44.72 | 44 | 44.2 | 44.2 | +0.22 (+0.50%) | 7,881,699 |
| 19 Jan 2023 | CNY | 44.71 | 44.79 | 43.45 | 43.98 | 43.98 | -0.94 (-2.09%) | 11,784,872 |
| 18 Jan 2023 | CNY | 44.72 | 45.45 | 44.52 | 44.92 | 44.92 | +0.21 (+0.47%) | 8,135,086 |
| 17 Jan 2023 | CNY | 44.8 | 45.57 | 44.5 | 44.71 | 44.71 | -0.09 (-0.20%) | 8,669,701 |
| 16 Jan 2023 | CNY | 45.5 | 45.5 | 44.31 | 44.8 | 44.8 | -1 (-2.18%) | 14,457,448 |
| 13 Jan 2023 | CNY | 45.66 | 46.3 | 44.74 | 45.8 | 45.8 | -0.2 (-0.43%) | 11,299,917 |
| 12 Jan 2023 | CNY | 45.31 | 47.6 | 45.31 | 46 | 46 | +0.99 (+2.20%) | 19,426,904 |
| 11 Jan 2023 | CNY | 45.94 | 46.31 | 45 | 45.01 | 45.01 | -1.18 (-2.55%) | 11,666,789 |
| 10 Jan 2023 | CNY | 45.91 | 46.78 | 45.4 | 46.19 | 46.19 | +0.16 (+0.35%) | 9,568,060 |
| 9 Jan 2023 | CNY | 46.57 | 47 | 45.68 | 46.03 | 46.03 | -0.55 (-1.18%) | 15,881,092 |
