| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 44 | 45.1 | 43.98 | 44.34 | 44.34 | +0.32 (+0.73%) | 2,694,837 |
| 22 Feb 2023 | CNY | 44.14 | 44.57 | 43.81 | 44.02 | 44.02 | -0.18 (-0.41%) | 1,516,731 |
| 21 Feb 2023 | CNY | 43.75 | 44.66 | 43.3 | 44.2 | 44.2 | +0.5 (+1.14%) | 2,598,265 |
| 20 Feb 2023 | CNY | 43 | 43.9 | 42.87 | 43.7 | 43.7 | +0.25 (+0.58%) | 1,486,688 |
| 17 Feb 2023 | CNY | 43.9 | 44.18 | 42.78 | 43.45 | 43.45 | -0.29 (-0.66%) | 2,542,102 |
| 16 Feb 2023 | CNY | 44.8 | 45.29 | 43.7 | 43.74 | 43.74 | -1.32 (-2.93%) | 3,485,700 |
| 15 Feb 2023 | CNY | 45.46 | 45.67 | 44.78 | 45.06 | 45.06 | -0.4 (-0.88%) | 2,709,618 |
| 14 Feb 2023 | CNY | 45.74 | 46.25 | 45.02 | 45.46 | 45.46 | -0.27 (-0.59%) | 2,597,362 |
| 13 Feb 2023 | CNY | 45.11 | 46.04 | 44.77 | 45.73 | 45.73 | -0.11 (-0.24%) | 3,040,439 |
| 10 Feb 2023 | CNY | 45.29 | 47.1 | 43.66 | 45.84 | 45.84 | +0.93 (+2.07%) | 6,870,282 |
| 9 Feb 2023 | CNY | 44.26 | 45.98 | 44 | 44.91 | 44.91 | +0.56 (+1.26%) | 4,604,678 |
| 8 Feb 2023 | CNY | 44.29 | 44.69 | 44 | 44.35 | 44.35 | -0.15 (-0.34%) | 1,550,586 |
| 7 Feb 2023 | CNY | 43.97 | 44.89 | 43.6 | 44.5 | 44.5 | +0.53 (+1.21%) | 2,174,575 |
| 6 Feb 2023 | CNY | 43.6 | 44.25 | 43.6 | 43.97 | 43.97 | -0.32 (-0.72%) | 1,398,851 |
| 3 Feb 2023 | CNY | 43.7 | 44.3 | 42.78 | 44.29 | 44.29 | +0.19 (+0.43%) | 2,787,554 |
| 2 Feb 2023 | CNY | 45.01 | 45.17 | 44.06 | 44.1 | 44.1 | -0.9 (-2%) | 2,895,230 |
| 1 Feb 2023 | CNY | 45.31 | 46.49 | 44.45 | 45 | 45 | -0.5 (-1.10%) | 3,521,454 |
| 31 Jan 2023 | CNY | 44.05 | 45.5 | 44 | 45.5 | 45.5 | +1.05 (+2.36%) | 3,104,417 |
| 30 Jan 2023 | CNY | 45.1 | 45.59 | 44.38 | 44.45 | 44.45 | +0.02 (+0.05%) | 2,960,535 |
| 20 Jan 2023 | CNY | 44.5 | 45.06 | 44.17 | 44.43 | 44.43 | +0.26 (+0.59%) | 1,489,230 |
| 19 Jan 2023 | CNY | 44.6 | 44.6 | 43.7 | 44.17 | 44.17 | -0.43 (-0.96%) | 1,413,466 |
| 18 Jan 2023 | CNY | 45.14 | 45.35 | 44.42 | 44.6 | 44.6 | -0.29 (-0.65%) | 1,429,500 |
| 17 Jan 2023 | CNY | 45 | 45.49 | 43.95 | 44.89 | 44.89 | -0.1 (-0.22%) | 2,095,570 |
| 16 Jan 2023 | CNY | 44.49 | 46.32 | 44 | 44.99 | 44.99 | +0.49 (+1.10%) | 2,855,783 |
| 13 Jan 2023 | CNY | 45.78 | 45.99 | 43.5 | 44.5 | 44.5 | -1.1 (-2.41%) | 3,468,705 |
| 12 Jan 2023 | CNY | 46.18 | 46.98 | 45.45 | 45.6 | 45.6 | -0.68 (-1.47%) | 1,880,732 |
| 11 Jan 2023 | CNY | 46.7 | 47.5 | 46.28 | 46.28 | 46.28 | -0.6 (-1.28%) | 2,097,235 |
| 10 Jan 2023 | CNY | 46.79 | 47.25 | 46.18 | 46.88 | 46.88 | +0.09 (+0.19%) | 2,461,215 |
| 9 Jan 2023 | CNY | 47.66 | 47.85 | 46.37 | 46.79 | 46.79 | -0.6 (-1.27%) | 4,076,640 |
| 6 Jan 2023 | CNY | 45.95 | 49.15 | 45.57 | 47.39 | 47.39 | +1.69 (+3.70%) | 6,235,081 |
