| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 46.78 | 47.69 | 46.45 | 46.85 | 46.85 | +0.07 (+0.15%) | 1,312,700 |
| 16 Feb 2023 | CNY | 48.73 | 49.08 | 46.4 | 46.78 | 46.78 | -1.95 (-4.00%) | 2,408,779 |
| 15 Feb 2023 | CNY | 49.09 | 50.48 | 48.58 | 48.73 | 48.73 | -0.35 (-0.71%) | 2,021,375 |
| 14 Feb 2023 | CNY | 50 | 50 | 48.57 | 49.08 | 49.08 | -0.64 (-1.29%) | 1,576,836 |
| 13 Feb 2023 | CNY | 48.23 | 49.9 | 48.08 | 49.72 | 49.72 | +1.52 (+3.15%) | 2,084,198 |
| 10 Feb 2023 | CNY | 50.77 | 50.77 | 48 | 48.2 | 48.2 | -2.58 (-5.08%) | 3,394,210 |
| 9 Feb 2023 | CNY | 49.99 | 51.5 | 49.01 | 50.78 | 50.78 | +0.68 (+1.36%) | 2,298,020 |
| 8 Feb 2023 | CNY | 49.36 | 51.3 | 49.36 | 50.1 | 50.1 | +0.81 (+1.64%) | 3,025,120 |
| 7 Feb 2023 | CNY | 49.16 | 49.92 | 48.49 | 49.29 | 49.29 | +0.12 (+0.24%) | 1,438,481 |
| 6 Feb 2023 | CNY | 49.25 | 49.9 | 48.2 | 49.17 | 49.17 | 0.0 (0.0%) | 2,028,383 |
| 3 Feb 2023 | CNY | 50.89 | 51.04 | 48.75 | 49.17 | 49.17 | -1.72 (-3.38%) | 2,662,446 |
| 2 Feb 2023 | CNY | 52.12 | 52.4 | 50.62 | 50.89 | 50.89 | -1.24 (-2.38%) | 2,514,281 |
| 1 Feb 2023 | CNY | 51.45 | 52.45 | 50.74 | 52.13 | 52.13 | +0.64 (+1.24%) | 2,650,462 |
| 31 Jan 2023 | CNY | 50.1 | 52.58 | 50 | 51.49 | 51.49 | +0.91 (+1.80%) | 2,572,304 |
| 30 Jan 2023 | CNY | 50.4 | 51.16 | 50.1 | 50.58 | 50.58 | +0.54 (+1.08%) | 1,688,002 |
| 20 Jan 2023 | CNY | 49.6 | 50.78 | 49.6 | 50.04 | 50.04 | +0.36 (+0.72%) | 1,243,826 |
| 19 Jan 2023 | CNY | 50.57 | 50.6 | 49.5 | 49.68 | 49.68 | -0.89 (-1.76%) | 1,391,094 |
| 18 Jan 2023 | CNY | 50.2 | 51 | 50 | 50.57 | 50.57 | -0.16 (-0.32%) | 1,302,593 |
| 17 Jan 2023 | CNY | 51.33 | 52.25 | 50.46 | 50.73 | 50.73 | -0.48 (-0.94%) | 1,879,992 |
| 16 Jan 2023 | CNY | 50.42 | 52.27 | 49.7 | 51.21 | 51.21 | +1.05 (+2.09%) | 2,581,989 |
| 13 Jan 2023 | CNY | 51.42 | 51.81 | 49.4 | 50.16 | 50.16 | -0.91 (-1.78%) | 1,796,552 |
| 12 Jan 2023 | CNY | 51.17 | 52.12 | 50.74 | 51.07 | 51.07 | -0.43 (-0.83%) | 1,923,796 |
| 11 Jan 2023 | CNY | 51.7 | 52.19 | 50.94 | 51.5 | 51.5 | -0.2 (-0.39%) | 2,337,419 |
| 10 Jan 2023 | CNY | 52.06 | 53.8 | 51.28 | 51.7 | 51.7 | -0.1 (-0.19%) | 3,711,608 |
| 9 Jan 2023 | CNY | 52.66 | 53.79 | 49.96 | 51.8 | 51.8 | +2.08 (+4.18%) | 11,498,146 |
| 6 Jan 2023 | CNY | 47 | 49.72 | 47 | 49.72 | 49.72 | +4.52 (+10.00%) | 4,432,387 |
| 5 Jan 2023 | CNY | 44.53 | 46.09 | 44.19 | 45.2 | 45.2 | +0.46 (+1.03%) | 2,838,392 |
| 4 Jan 2023 | CNY | 46.57 | 46.98 | 44.1 | 44.74 | 44.74 | -1.83 (-3.93%) | 2,929,621 |
| 3 Jan 2023 | CNY | 44.14 | 47.07 | 43.61 | 46.57 | 46.57 | +2.49 (+5.65%) | 3,807,584 |
| 30 Dec 2022 | CNY | 44.26 | 44.75 | 43.91 | 44.08 | 44.08 | -0.17 (-0.38%) | 1,348,942 |
