| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 53.5 | 54.38 | 53.01 | 53.54 | 53.54 | -0.15 (-0.28%) | 1,129,000 |
| 21 Feb 2023 | CNY | 53.26 | 53.89 | 53.03 | 53.69 | 53.69 | +0.37 (+0.69%) | 1,264,109 |
| 20 Feb 2023 | CNY | 52.32 | 53.55 | 51.35 | 53.32 | 53.32 | +0.56 (+1.06%) | 2,360,170 |
| 17 Feb 2023 | CNY | 52.8 | 53.49 | 52.3 | 52.76 | 52.76 | -0.47 (-0.88%) | 1,589,434 |
| 16 Feb 2023 | CNY | 53.69 | 54.32 | 52.8 | 53.23 | 53.23 | -0.27 (-0.50%) | 1,915,377 |
| 15 Feb 2023 | CNY | 54.44 | 54.59 | 53.26 | 53.5 | 53.5 | -1.09 (-2.00%) | 1,241,025 |
| 14 Feb 2023 | CNY | 54.2 | 55.19 | 54.02 | 54.59 | 54.59 | +0.42 (+0.78%) | 1,804,532 |
| 13 Feb 2023 | CNY | 54.06 | 55.47 | 53.52 | 54.17 | 54.17 | +0.14 (+0.26%) | 2,580,443 |
| 10 Feb 2023 | CNY | 53.49 | 54.35 | 53.4 | 54.03 | 54.03 | +0.43 (+0.80%) | 2,784,195 |
| 9 Feb 2023 | CNY | 53.49 | 54.13 | 53.03 | 53.6 | 53.6 | +0.11 (+0.21%) | 2,133,090 |
| 8 Feb 2023 | CNY | 53.43 | 53.95 | 53.05 | 53.49 | 53.49 | -0.11 (-0.21%) | 1,592,966 |
| 7 Feb 2023 | CNY | 54.39 | 55.07 | 53.3 | 53.6 | 53.6 | -0.75 (-1.38%) | 1,633,446 |
| 6 Feb 2023 | CNY | 55.12 | 55.33 | 54 | 54.35 | 54.35 | -0.76 (-1.38%) | 2,047,055 |
| 3 Feb 2023 | CNY | 55.6 | 56.3 | 54.43 | 55.11 | 55.11 | -0.8 (-1.43%) | 1,432,724 |
| 2 Feb 2023 | CNY | 56 | 57.2 | 55.66 | 55.91 | 55.91 | -0.19 (-0.34%) | 2,174,287 |
| 1 Feb 2023 | CNY | 56.6 | 56.99 | 55.8 | 56.1 | 56.1 | -0.4 (-0.71%) | 1,956,015 |
| 31 Jan 2023 | CNY | 56.5 | 56.99 | 55.85 | 56.5 | 56.5 | -0.5 (-0.88%) | 2,366,273 |
| 30 Jan 2023 | CNY | 55.83 | 57.47 | 55.59 | 57 | 57 | +1.53 (+2.76%) | 3,580,559 |
| 20 Jan 2023 | CNY | 56.37 | 56.9 | 55.13 | 55.47 | 55.47 | -0.9 (-1.60%) | 1,812,443 |
| 19 Jan 2023 | CNY | 56.47 | 56.88 | 55.2 | 56.37 | 56.37 | +0.37 (+0.66%) | 1,761,633 |
| 18 Jan 2023 | CNY | 56.71 | 56.9 | 55.56 | 56 | 56 | -0.71 (-1.25%) | 1,671,916 |
| 17 Jan 2023 | CNY | 56.95 | 57.43 | 56.4 | 56.71 | 56.71 | -0.29 (-0.51%) | 1,868,224 |
| 16 Jan 2023 | CNY | 56.81 | 58.47 | 56.7 | 57 | 57 | 0.0 (0.0%) | 4,067,786 |
| 13 Jan 2023 | CNY | 54.51 | 57.18 | 54.41 | 57 | 57 | +2.16 (+3.94%) | 3,911,844 |
| 12 Jan 2023 | CNY | 55.1 | 55.46 | 54.29 | 54.84 | 54.84 | -0.46 (-0.83%) | 1,848,423 |
| 11 Jan 2023 | CNY | 55.3 | 57.49 | 54.83 | 55.3 | 55.3 | 0.0 (0.0%) | 2,852,249 |
| 10 Jan 2023 | CNY | 55.19 | 55.75 | 54.27 | 55.3 | 55.3 | +0.12 (+0.22%) | 1,625,472 |
| 9 Jan 2023 | CNY | 54.51 | 55.64 | 54.17 | 55.18 | 55.18 | +0.68 (+1.25%) | 1,748,737 |
| 6 Jan 2023 | CNY | 55.38 | 55.65 | 54.25 | 54.5 | 54.5 | -0.8 (-1.45%) | 2,206,838 |
| 5 Jan 2023 | CNY | 54.77 | 56.34 | 54.6 | 55.3 | 55.3 | +0.41 (+0.75%) | 1,672,021 |
