| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 48.8 | 49.28 | 47.05 | 47.06 | 47.06 | -2.04 (-4.15%) | 2,955,500 |
| 16 Feb 2023 | CNY | 51.6 | 52.2 | 48.43 | 49.1 | 49.1 | -2.51 (-4.86%) | 4,015,300 |
| 15 Feb 2023 | CNY | 51.09 | 51.69 | 50.62 | 51.61 | 51.61 | +0.46 (+0.90%) | 2,386,345 |
| 14 Feb 2023 | CNY | 52.98 | 52.98 | 51.02 | 51.15 | 51.15 | -0.92 (-1.77%) | 2,965,200 |
| 13 Feb 2023 | CNY | 51.76 | 52.46 | 51.25 | 52.07 | 52.07 | +0.15 (+0.29%) | 2,176,300 |
| 10 Feb 2023 | CNY | 52.21 | 52.85 | 51.5 | 51.92 | 51.92 | -0.47 (-0.90%) | 2,934,123 |
| 9 Feb 2023 | CNY | 50.87 | 52.5 | 50.2 | 52.39 | 52.39 | +1.07 (+2.08%) | 4,440,671 |
| 8 Feb 2023 | CNY | 51.8 | 53.5 | 51.28 | 51.32 | 51.32 | -0.76 (-1.46%) | 2,995,010 |
| 7 Feb 2023 | CNY | 51.3 | 52.08 | 50.58 | 52.08 | 52.08 | +0.99 (+1.94%) | 2,966,252 |
| 6 Feb 2023 | CNY | 51.5 | 51.97 | 50.8 | 51.09 | 51.09 | -0.95 (-1.83%) | 2,544,800 |
| 3 Feb 2023 | CNY | 52 | 52.45 | 51.26 | 52.04 | 52.04 | -0.44 (-0.84%) | 3,711,195 |
| 2 Feb 2023 | CNY | 51.58 | 53.1 | 51.21 | 52.48 | 52.48 | +0.4 (+0.77%) | 6,629,200 |
| 1 Feb 2023 | CNY | 48.71 | 53.79 | 48.71 | 52.08 | 52.08 | +3.18 (+6.50%) | 8,921,075 |
| 31 Jan 2023 | CNY | 49.21 | 49.75 | 48.39 | 48.9 | 48.9 | -0.95 (-1.91%) | 3,153,452 |
| 30 Jan 2023 | CNY | 49.98 | 50.18 | 48.99 | 49.85 | 49.85 | +0.81 (+1.65%) | 3,154,500 |
| 20 Jan 2023 | CNY | 48.81 | 49.18 | 48.3 | 49.04 | 49.04 | +0.27 (+0.55%) | 1,953,800 |
| 19 Jan 2023 | CNY | 48.58 | 48.94 | 48.32 | 48.77 | 48.77 | +0.2 (+0.41%) | 1,763,571 |
| 18 Jan 2023 | CNY | 48.66 | 49.19 | 48.02 | 48.57 | 48.57 | -0.09 (-0.18%) | 1,970,900 |
| 17 Jan 2023 | CNY | 49 | 50.2 | 48.61 | 48.66 | 48.66 | -0.21 (-0.43%) | 3,138,700 |
| 16 Jan 2023 | CNY | 47.9 | 49.44 | 47.6 | 48.87 | 48.87 | +0.45 (+0.93%) | 2,892,600 |
| 13 Jan 2023 | CNY | 47.72 | 48.48 | 47.43 | 48.42 | 48.42 | +0.36 (+0.75%) | 2,534,664 |
| 12 Jan 2023 | CNY | 49.5 | 49.69 | 47.2 | 48.06 | 48.06 | -1.74 (-3.49%) | 3,704,391 |
| 11 Jan 2023 | CNY | 49.51 | 51.02 | 49.5 | 49.8 | 49.8 | -0.38 (-0.76%) | 4,848,800 |
| 10 Jan 2023 | CNY | 49.02 | 50.9 | 49.02 | 50.18 | 50.18 | +1.5 (+3.08%) | 6,283,472 |
| 9 Jan 2023 | CNY | 49.48 | 50.2 | 48.56 | 48.68 | 48.68 | -0.39 (-0.79%) | 3,738,532 |
| 6 Jan 2023 | CNY | 48.81 | 49.89 | 48.12 | 49.07 | 49.07 | -0.04 (-0.08%) | 4,172,471 |
| 5 Jan 2023 | CNY | 48.33 | 49.51 | 47.9 | 49.11 | 49.11 | +0.59 (+1.22%) | 4,215,971 |
| 4 Jan 2023 | CNY | 49.1 | 50.85 | 47.95 | 48.52 | 48.52 | -0.58 (-1.18%) | 5,589,602 |
| 3 Jan 2023 | CNY | 47.81 | 49.3 | 47.41 | 49.1 | 49.1 | +0.7 (+1.45%) | 4,797,010 |
| 30 Dec 2022 | CNY | 48 | 50 | 47.5 | 48.4 | 48.4 | +1.14 (+2.41%) | 5,098,923 |
