| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 52.6 | 53.5 | 52.6 | 52.84 | 52.84 | -0.49 (-0.92%) | 399,925 |
| 21 Feb 2023 | CNY | 53.63 | 53.63 | 52.28 | 53.33 | 53.33 | +0.05 (+0.09%) | 513,800 |
| 20 Feb 2023 | CNY | 53.68 | 54.72 | 53.1 | 53.28 | 53.28 | -0.82 (-1.52%) | 627,870 |
| 17 Feb 2023 | CNY | 53.23 | 54.89 | 53.23 | 54.1 | 54.1 | +0.84 (+1.58%) | 641,800 |
| 16 Feb 2023 | CNY | 54.62 | 55.38 | 53.01 | 53.26 | 53.26 | -1.36 (-2.49%) | 1,001,885 |
| 15 Feb 2023 | CNY | 52.91 | 55.51 | 52.03 | 54.62 | 54.62 | +1.71 (+3.23%) | 1,874,927 |
| 14 Feb 2023 | CNY | 61 | 61 | 52.36 | 52.91 | 52.91 | -7.55 (-12.49%) | 3,580,190 |
| 13 Feb 2023 | CNY | 56.77 | 62.8 | 56.77 | 60.46 | 60.46 | +3.57 (+6.28%) | 2,280,970 |
| 10 Feb 2023 | CNY | 55.9 | 57.5 | 55.58 | 56.89 | 56.89 | +0.52 (+0.92%) | 1,004,650 |
| 9 Feb 2023 | CNY | 55.88 | 57 | 53.31 | 56.37 | 56.37 | +1.37 (+2.49%) | 1,578,933 |
| 8 Feb 2023 | CNY | 52.75 | 58 | 52.75 | 55 | 55 | +1.86 (+3.50%) | 2,142,503 |
| 7 Feb 2023 | CNY | 51.98 | 53.18 | 50.91 | 53.14 | 53.14 | +1.64 (+3.18%) | 1,101,370 |
| 6 Feb 2023 | CNY | 50.89 | 51.7 | 49.72 | 51.5 | 51.5 | +1.21 (+2.41%) | 1,049,750 |
| 3 Feb 2023 | CNY | 50.57 | 50.96 | 49.5 | 50.29 | 50.29 | -0.59 (-1.16%) | 1,017,300 |
| 2 Feb 2023 | CNY | 50.35 | 52.14 | 48.95 | 50.88 | 50.88 | +0.13 (+0.26%) | 1,657,075 |
| 1 Feb 2023 | CNY | 48.9 | 50.9 | 48.41 | 50.75 | 50.75 | +1.35 (+2.73%) | 1,731,170 |
| 31 Jan 2023 | CNY | 48.89 | 51.3 | 48.55 | 49.4 | 49.4 | +0.51 (+1.04%) | 1,931,860 |
| 30 Jan 2023 | CNY | 47.38 | 49.25 | 47.38 | 48.89 | 48.89 | +1.41 (+2.97%) | 1,869,030 |
| 20 Jan 2023 | CNY | 47.4 | 48.1 | 45 | 47.48 | 47.48 | +0.08 (+0.17%) | 2,473,510 |
| 19 Jan 2023 | CNY | 53.96 | 55 | 46.7 | 47.4 | 47.4 | -7.9 (-14.29%) | 3,914,180 |
| 18 Jan 2023 | CNY | 58.21 | 58.6 | 53.6 | 55.3 | 55.3 | -2.36 (-4.09%) | 3,081,181 |
| 17 Jan 2023 | CNY | 54.44 | 59 | 52.2 | 57.66 | 57.66 | +5.66 (+10.88%) | 4,645,553 |
| 16 Jan 2023 | CNY | 45 | 52 | 43.43 | 52 | 52 | +8.67 (+20.01%) | 3,701,640 |
| 13 Jan 2023 | CNY | 36.55 | 43.33 | 36.06 | 43.33 | 43.33 | +7.22 (+19.99%) | 2,801,605 |
| 12 Jan 2023 | CNY | 36.4 | 36.54 | 36.02 | 36.11 | 36.11 | -0.29 (-0.80%) | 224,300 |
| 11 Jan 2023 | CNY | 36.39 | 36.75 | 36.05 | 36.4 | 36.4 | +0.18 (+0.50%) | 398,350 |
| 10 Jan 2023 | CNY | 36.25 | 36.75 | 35.82 | 36.22 | 36.22 | -0.08 (-0.22%) | 403,491 |
| 9 Jan 2023 | CNY | 36.49 | 36.86 | 36.1 | 36.3 | 36.3 | +0.13 (+0.36%) | 346,940 |
| 6 Jan 2023 | CNY | 36.1 | 36.5 | 35.73 | 36.17 | 36.17 | +0.02 (+0.06%) | 243,900 |
| 5 Jan 2023 | CNY | 36.07 | 36.43 | 35.85 | 36.15 | 36.15 | 0.0 (0.0%) | 227,859 |
