| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 63.08 | 64.2 | 63.08 | 63.78 | 63.78 | 0.0 (0.0%) | 1,159,837 |
| 22 Feb 2023 | CNY | 64.05 | 64.5 | 63.1 | 63.78 | 63.78 | -0.18 (-0.28%) | 3,249,491 |
| 21 Feb 2023 | CNY | 62.17 | 64.18 | 61.53 | 63.96 | 63.96 | +1.86 (+3.00%) | 4,731,208 |
| 20 Feb 2023 | CNY | 60.6 | 62.68 | 58.9 | 62.1 | 62.1 | +2.14 (+3.57%) | 3,483,230 |
| 17 Feb 2023 | CNY | 61.83 | 62.11 | 59.8 | 59.96 | 59.96 | -1.67 (-2.71%) | 3,352,369 |
| 16 Feb 2023 | CNY | 61.78 | 64 | 61.36 | 61.63 | 61.63 | -0.17 (-0.28%) | 3,743,477 |
| 15 Feb 2023 | CNY | 63.22 | 63.22 | 60.7 | 61.8 | 61.8 | -0.18 (-0.29%) | 3,193,259 |
| 14 Feb 2023 | CNY | 62.52 | 63.36 | 61.5 | 61.98 | 61.98 | -0.06 (-0.10%) | 2,027,303 |
| 13 Feb 2023 | CNY | 61.73 | 62.74 | 60.88 | 62.04 | 62.04 | -0.72 (-1.15%) | 3,802,185 |
| 10 Feb 2023 | CNY | 63.3 | 63.77 | 62 | 62.76 | 62.76 | -0.54 (-0.85%) | 3,190,157 |
| 9 Feb 2023 | CNY | 61.55 | 63.6 | 60.97 | 63.3 | 63.3 | +2.34 (+3.84%) | 3,613,081 |
| 8 Feb 2023 | CNY | 61.3 | 62.8 | 60.79 | 60.96 | 60.96 | -0.34 (-0.55%) | 5,443,931 |
| 7 Feb 2023 | CNY | 58.19 | 61.5 | 57.86 | 61.3 | 61.3 | +3.11 (+5.34%) | 7,304,667 |
| 6 Feb 2023 | CNY | 56.45 | 59.72 | 56.03 | 58.19 | 58.19 | +1.59 (+2.81%) | 6,013,963 |
| 3 Feb 2023 | CNY | 56.61 | 57.2 | 55.44 | 56.6 | 56.6 | -0.34 (-0.60%) | 2,523,656 |
| 2 Feb 2023 | CNY | 56.9 | 57.5 | 56.1 | 56.94 | 56.94 | +0.64 (+1.14%) | 3,219,759 |
| 1 Feb 2023 | CNY | 56.35 | 56.63 | 55.83 | 56.3 | 56.3 | +0.03 (+0.05%) | 2,054,708 |
| 31 Jan 2023 | CNY | 55.65 | 56.88 | 55.41 | 56.27 | 56.27 | +0.15 (+0.27%) | 2,664,163 |
| 30 Jan 2023 | CNY | 57.63 | 58.05 | 55.84 | 56.12 | 56.12 | -0.45 (-0.80%) | 4,073,168 |
| 20 Jan 2023 | CNY | 55.5 | 56.77 | 55.5 | 56.57 | 56.57 | +0.99 (+1.78%) | 2,573,922 |
| 19 Jan 2023 | CNY | 54.81 | 55.77 | 54.11 | 55.58 | 55.58 | +0.75 (+1.37%) | 2,346,419 |
| 18 Jan 2023 | CNY | 53.8 | 55.4 | 53.8 | 54.83 | 54.83 | +0.77 (+1.42%) | 2,474,078 |
| 17 Jan 2023 | CNY | 53.38 | 54.65 | 52.94 | 54.06 | 54.06 | +0.84 (+1.58%) | 3,320,633 |
| 16 Jan 2023 | CNY | 54.28 | 54.73 | 53.04 | 53.22 | 53.22 | -0.98 (-1.81%) | 3,666,561 |
| 13 Jan 2023 | CNY | 54.98 | 55.3 | 53.69 | 54.2 | 54.2 | -0.83 (-1.51%) | 2,313,094 |
| 12 Jan 2023 | CNY | 55.3 | 56.2 | 54.8 | 55.03 | 55.03 | +0.02 (+0.04%) | 4,291,279 |
| 11 Jan 2023 | CNY | 53.65 | 56.38 | 53.48 | 55.01 | 55.01 | +1.55 (+2.90%) | 5,327,342 |
| 10 Jan 2023 | CNY | 52.02 | 54.1 | 52.01 | 53.46 | 53.46 | +1.15 (+2.20%) | 3,966,175 |
| 9 Jan 2023 | CNY | 51.69 | 53.17 | 51.55 | 52.31 | 52.31 | +0.36 (+0.69%) | 4,135,576 |
| 6 Jan 2023 | CNY | 51.79 | 52.3 | 51.12 | 51.95 | 51.95 | +0.36 (+0.70%) | 2,167,893 |
