| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 48.59 | 52 | 48.15 | 49.55 | 49.55 | +1.19 (+2.46%) | 14,698,681 |
| 23 Feb 2023 | CNY | 46.39 | 48.58 | 46.27 | 48.36 | 48.36 | +1.96 (+4.22%) | 10,500,901 |
| 22 Feb 2023 | CNY | 46.1 | 46.95 | 45.89 | 46.4 | 46.4 | -0.1 (-0.22%) | 4,418,487 |
| 21 Feb 2023 | CNY | 46.96 | 47.3 | 46.15 | 46.5 | 46.5 | -0.3 (-0.64%) | 5,487,788 |
| 20 Feb 2023 | CNY | 47.51 | 47.87 | 46.04 | 46.8 | 46.8 | -0.91 (-1.91%) | 8,419,559 |
| 17 Feb 2023 | CNY | 48.59 | 48.59 | 47.5 | 47.71 | 47.71 | -0.57 (-1.18%) | 5,766,006 |
| 16 Feb 2023 | CNY | 48.51 | 49.28 | 48.05 | 48.28 | 48.28 | -0.24 (-0.49%) | 4,113,300 |
| 15 Feb 2023 | CNY | 50.21 | 51.38 | 48.3 | 48.52 | 48.52 | -1.53 (-3.06%) | 5,434,472 |
| 14 Feb 2023 | CNY | 50.09 | 50.39 | 49.34 | 50.05 | 50.05 | -0.18 (-0.36%) | 4,123,975 |
| 13 Feb 2023 | CNY | 50.52 | 51.75 | 50.08 | 50.23 | 50.23 | -0.41 (-0.81%) | 4,206,491 |
| 10 Feb 2023 | CNY | 51.5 | 51.79 | 50.16 | 50.64 | 50.64 | -1.07 (-2.07%) | 3,815,643 |
| 9 Feb 2023 | CNY | 49.71 | 51.79 | 49.71 | 51.71 | 51.71 | +1.71 (+3.42%) | 4,667,362 |
| 8 Feb 2023 | CNY | 50.85 | 51.62 | 49.87 | 50 | 50 | -0.85 (-1.67%) | 3,222,840 |
| 7 Feb 2023 | CNY | 52.9 | 52.9 | 49.9 | 50.85 | 50.85 | -1.87 (-3.55%) | 4,690,656 |
| 6 Feb 2023 | CNY | 50.98 | 52.96 | 50.71 | 52.72 | 52.72 | +1.5 (+2.93%) | 5,673,945 |
| 3 Feb 2023 | CNY | 51.5 | 51.93 | 50.8 | 51.22 | 51.22 | -0.28 (-0.54%) | 2,466,150 |
| 2 Feb 2023 | CNY | 52.98 | 53.18 | 51.33 | 51.5 | 51.5 | -1.13 (-2.15%) | 3,898,800 |
| 1 Feb 2023 | CNY | 51.75 | 52.9 | 51.75 | 52.63 | 52.63 | +0.63 (+1.21%) | 4,086,061 |
| 31 Jan 2023 | CNY | 52.94 | 52.98 | 51.6 | 52 | 52 | -1 (-1.89%) | 3,628,736 |
| 30 Jan 2023 | CNY | 51.01 | 53.28 | 51.01 | 53 | 53 | +2.18 (+4.29%) | 6,508,918 |
| 20 Jan 2023 | CNY | 50.74 | 51.3 | 50.43 | 50.82 | 50.82 | -0.12 (-0.24%) | 2,646,128 |
| 19 Jan 2023 | CNY | 49.81 | 51.15 | 49 | 50.94 | 50.94 | +1.19 (+2.39%) | 4,274,464 |
| 18 Jan 2023 | CNY | 50.4 | 50.58 | 49.74 | 49.75 | 49.75 | -0.47 (-0.94%) | 3,022,631 |
| 17 Jan 2023 | CNY | 50.22 | 51.9 | 49.68 | 50.22 | 50.22 | +0.22 (+0.44%) | 5,066,609 |
| 16 Jan 2023 | CNY | 49.31 | 50.97 | 49.01 | 50 | 50 | +0.7 (+1.42%) | 4,833,180 |
| 13 Jan 2023 | CNY | 50.5 | 50.62 | 48.09 | 49.3 | 49.3 | -1.24 (-2.45%) | 8,633,211 |
| 12 Jan 2023 | CNY | 50.6 | 51.64 | 50.2 | 50.54 | 50.54 | +0.31 (+0.62%) | 4,138,850 |
| 11 Jan 2023 | CNY | 51.62 | 52.25 | 49.89 | 50.23 | 50.23 | -1.45 (-2.81%) | 3,857,210 |
| 10 Jan 2023 | CNY | 51.36 | 52.51 | 50.88 | 51.68 | 51.68 | +0.35 (+0.68%) | 3,991,637 |
| 9 Jan 2023 | CNY | 52.61 | 52.71 | 51 | 51.33 | 51.33 | -1.36 (-2.58%) | 5,267,401 |
