| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 44.24 | 45.65 | 44.17 | 45.25 | 45.25 | +0.92 (+2.08%) | 1,814,450 |
| 21 Feb 2023 | CNY | 44.66 | 45.18 | 43.91 | 44.33 | 44.33 | -0.03 (-0.07%) | 1,855,942 |
| 20 Feb 2023 | CNY | 44.06 | 44.85 | 43.5 | 44.36 | 44.36 | +0.61 (+1.39%) | 1,832,858 |
| 17 Feb 2023 | CNY | 45.06 | 45.41 | 43.75 | 43.75 | 43.75 | -1.02 (-2.28%) | 1,824,460 |
| 16 Feb 2023 | CNY | 46.3 | 46.46 | 44.62 | 44.77 | 44.77 | -1.53 (-3.30%) | 2,184,202 |
| 15 Feb 2023 | CNY | 45.71 | 46.71 | 45.58 | 46.3 | 46.3 | +0.4 (+0.87%) | 1,526,155 |
| 14 Feb 2023 | CNY | 46.15 | 46.3 | 45.32 | 45.9 | 45.9 | -0.3 (-0.65%) | 1,580,117 |
| 13 Feb 2023 | CNY | 45.19 | 47.28 | 44.97 | 46.2 | 46.2 | +0.78 (+1.72%) | 2,333,078 |
| 10 Feb 2023 | CNY | 44.84 | 46.11 | 44.84 | 45.42 | 45.42 | +0.36 (+0.80%) | 2,367,925 |
| 9 Feb 2023 | CNY | 44.2 | 45.36 | 43.7 | 45.06 | 45.06 | +0.98 (+2.22%) | 2,031,300 |
| 8 Feb 2023 | CNY | 44.63 | 44.95 | 43.83 | 44.08 | 44.08 | -0.78 (-1.74%) | 1,728,474 |
| 7 Feb 2023 | CNY | 43.98 | 45.44 | 43.69 | 44.86 | 44.86 | +1.26 (+2.89%) | 3,457,400 |
| 6 Feb 2023 | CNY | 44.11 | 44.88 | 43.33 | 43.6 | 43.6 | -0.97 (-2.18%) | 3,646,740 |
| 3 Feb 2023 | CNY | 45.09 | 45.24 | 44.21 | 44.57 | 44.57 | -0.31 (-0.69%) | 1,751,571 |
| 2 Feb 2023 | CNY | 46.39 | 46.39 | 44.71 | 44.88 | 44.88 | -1.31 (-2.84%) | 2,759,585 |
| 1 Feb 2023 | CNY | 45.81 | 46.33 | 45.31 | 46.19 | 46.19 | +0.55 (+1.21%) | 2,084,371 |
| 31 Jan 2023 | CNY | 46.69 | 46.84 | 45.33 | 45.64 | 45.64 | -1.15 (-2.46%) | 2,514,508 |
| 30 Jan 2023 | CNY | 48.2 | 48.38 | 46.25 | 46.79 | 46.79 | -0.74 (-1.56%) | 2,306,310 |
| 20 Jan 2023 | CNY | 47.66 | 47.8 | 47.04 | 47.53 | 47.53 | +0.12 (+0.25%) | 1,361,417 |
| 19 Jan 2023 | CNY | 46.12 | 47.78 | 46.1 | 47.41 | 47.41 | +0.8 (+1.72%) | 2,121,816 |
| 18 Jan 2023 | CNY | 47.22 | 47.29 | 46.46 | 46.61 | 46.61 | -0.36 (-0.77%) | 1,653,236 |
| 17 Jan 2023 | CNY | 46.35 | 47.15 | 46.04 | 46.97 | 46.97 | +0.62 (+1.34%) | 1,716,800 |
| 16 Jan 2023 | CNY | 45.45 | 47.43 | 44.01 | 46.35 | 46.35 | +0.94 (+2.07%) | 3,424,054 |
| 13 Jan 2023 | CNY | 46.52 | 46.78 | 45.19 | 45.41 | 45.41 | -1.09 (-2.34%) | 2,610,700 |
| 12 Jan 2023 | CNY | 45.71 | 46.87 | 45.41 | 46.5 | 46.5 | +1.01 (+2.22%) | 3,646,644 |
| 11 Jan 2023 | CNY | 46.09 | 46.45 | 44.88 | 45.49 | 45.49 | -0.14 (-0.31%) | 2,668,872 |
| 10 Jan 2023 | CNY | 46 | 46.66 | 45.22 | 45.63 | 45.63 | -0.14 (-0.31%) | 3,102,523 |
| 9 Jan 2023 | CNY | 45.58 | 46.37 | 44.66 | 45.77 | 45.77 | +0.35 (+0.77%) | 5,407,414 |
| 6 Jan 2023 | CNY | 42.4 | 46.44 | 42.32 | 45.42 | 45.42 | +3.2 (+7.58%) | 9,745,529 |
| 5 Jan 2023 | CNY | 41.54 | 42.79 | 41.34 | 42.22 | 42.22 | +0.67 (+1.61%) | 4,059,581 |
