| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 48.07 | 49.09 | 47.68 | 47.99 | 47.99 | -0.37 (-0.77%) | 2,630,860 |
| 22 Feb 2023 | CNY | 48.27 | 49.19 | 47.82 | 48.36 | 48.36 | +0.09 (+0.19%) | 3,305,887 |
| 21 Feb 2023 | CNY | 46.17 | 49.71 | 45.72 | 48.27 | 48.27 | +2.09 (+4.53%) | 5,141,515 |
| 20 Feb 2023 | CNY | 46.6 | 47.28 | 45.34 | 46.18 | 46.18 | +0.1 (+0.22%) | 3,166,226 |
| 17 Feb 2023 | CNY | 44.66 | 46.77 | 44.63 | 46.08 | 46.08 | +1.52 (+3.41%) | 4,155,050 |
| 16 Feb 2023 | CNY | 45.62 | 46.58 | 44.07 | 44.56 | 44.56 | -1.09 (-2.39%) | 3,278,705 |
| 15 Feb 2023 | CNY | 46 | 46.2 | 45.23 | 45.65 | 45.65 | 0.0 (0.0%) | 2,081,820 |
| 14 Feb 2023 | CNY | 44.5 | 46.8 | 44.36 | 45.65 | 45.65 | +1.38 (+3.12%) | 4,053,013 |
| 13 Feb 2023 | CNY | 44.49 | 45.28 | 44.01 | 44.27 | 44.27 | -0.22 (-0.49%) | 1,638,000 |
| 10 Feb 2023 | CNY | 44.24 | 44.85 | 44.18 | 44.49 | 44.49 | +0.1 (+0.23%) | 1,274,223 |
| 9 Feb 2023 | CNY | 44 | 44.39 | 43.83 | 44.39 | 44.39 | +0.29 (+0.66%) | 1,128,406 |
| 8 Feb 2023 | CNY | 45 | 45.1 | 44.1 | 44.1 | 44.1 | -1.07 (-2.37%) | 1,454,675 |
| 7 Feb 2023 | CNY | 45.57 | 45.74 | 44.9 | 45.17 | 45.17 | -0.39 (-0.86%) | 1,588,727 |
| 6 Feb 2023 | CNY | 44.89 | 45.57 | 44.46 | 45.56 | 45.56 | +0.5 (+1.11%) | 1,991,600 |
| 3 Feb 2023 | CNY | 45.73 | 46 | 44.7 | 45.06 | 45.06 | -0.67 (-1.47%) | 2,664,475 |
| 2 Feb 2023 | CNY | 45.29 | 45.76 | 44.88 | 45.73 | 45.73 | +0.38 (+0.84%) | 2,235,797 |
| 1 Feb 2023 | CNY | 45.02 | 45.42 | 44.51 | 45.35 | 45.35 | +0.34 (+0.76%) | 2,257,280 |
| 31 Jan 2023 | CNY | 44.48 | 45.59 | 44.32 | 45.01 | 45.01 | +0.32 (+0.72%) | 3,273,328 |
| 30 Jan 2023 | CNY | 44.36 | 44.79 | 43.53 | 44.69 | 44.69 | +0.74 (+1.68%) | 2,409,300 |
| 20 Jan 2023 | CNY | 43.64 | 44.3 | 43.64 | 43.95 | 43.95 | +0.19 (+0.43%) | 1,159,779 |
| 19 Jan 2023 | CNY | 43.9 | 43.93 | 43.31 | 43.76 | 43.76 | -0.2 (-0.45%) | 1,469,883 |
| 18 Jan 2023 | CNY | 44.38 | 44.38 | 43.66 | 43.96 | 43.96 | -0.44 (-0.99%) | 1,337,300 |
| 17 Jan 2023 | CNY | 44.73 | 44.93 | 44.13 | 44.4 | 44.4 | -0.24 (-0.54%) | 1,504,300 |
| 16 Jan 2023 | CNY | 43.72 | 44.91 | 43.5 | 44.64 | 44.64 | +0.58 (+1.32%) | 2,784,300 |
| 13 Jan 2023 | CNY | 42.9 | 44.48 | 42.61 | 44.06 | 44.06 | +1.3 (+3.04%) | 2,930,682 |
| 12 Jan 2023 | CNY | 43.25 | 43.58 | 42.51 | 42.76 | 42.76 | -0.66 (-1.52%) | 1,655,882 |
| 11 Jan 2023 | CNY | 43.61 | 44.06 | 42.91 | 43.42 | 43.42 | -0.17 (-0.39%) | 1,706,424 |
| 10 Jan 2023 | CNY | 43.58 | 44.1 | 42.62 | 43.59 | 43.59 | -0.13 (-0.30%) | 2,305,600 |
| 9 Jan 2023 | CNY | 41.97 | 44.46 | 41.91 | 43.72 | 43.72 | +1.37 (+3.23%) | 3,379,294 |
| 6 Jan 2023 | CNY | 43.01 | 43.12 | 42.2 | 42.35 | 42.35 | -0.88 (-2.04%) | 2,109,694 |
