| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 52.5 | 52.9 | 51.81 | 52.03 | 52.03 | -0.47 (-0.90%) | 1,136,878 |
| 16 Feb 2023 | CNY | 53.6 | 53.96 | 52.15 | 52.5 | 52.5 | -1.41 (-2.62%) | 1,254,297 |
| 15 Feb 2023 | CNY | 54.56 | 54.79 | 53.56 | 53.91 | 53.91 | -0.54 (-0.99%) | 835,497 |
| 14 Feb 2023 | CNY | 54.46 | 54.72 | 54.01 | 54.45 | 54.45 | -0.01 (-0.02%) | 1,200,826 |
| 13 Feb 2023 | CNY | 53.2 | 54.87 | 52.98 | 54.46 | 54.46 | +1.43 (+2.70%) | 1,749,973 |
| 10 Feb 2023 | CNY | 54.62 | 54.69 | 52.7 | 53.03 | 53.03 | -1.59 (-2.91%) | 1,807,074 |
| 9 Feb 2023 | CNY | 54.28 | 54.87 | 53.91 | 54.62 | 54.62 | +0.28 (+0.52%) | 1,506,092 |
| 8 Feb 2023 | CNY | 54.36 | 55.19 | 54.13 | 54.34 | 54.34 | +0.03 (+0.06%) | 914,185 |
| 7 Feb 2023 | CNY | 54.35 | 54.8 | 53.91 | 54.31 | 54.31 | -0.01 (-0.02%) | 1,078,763 |
| 6 Feb 2023 | CNY | 55.93 | 56.53 | 54.24 | 54.32 | 54.32 | -2.13 (-3.77%) | 2,056,837 |
| 3 Feb 2023 | CNY | 56.57 | 57 | 55.42 | 56.45 | 56.45 | -0.11 (-0.19%) | 1,359,187 |
| 2 Feb 2023 | CNY | 55.5 | 56.79 | 55.16 | 56.56 | 56.56 | +1.06 (+1.91%) | 2,007,076 |
| 1 Feb 2023 | CNY | 54.8 | 56.15 | 54.8 | 55.5 | 55.5 | +0.38 (+0.69%) | 1,552,808 |
| 31 Jan 2023 | CNY | 54.47 | 55.2 | 54.3 | 55.12 | 55.12 | +0.65 (+1.19%) | 1,444,627 |
| 30 Jan 2023 | CNY | 55.51 | 55.85 | 54.35 | 54.47 | 54.47 | -0.72 (-1.30%) | 1,754,720 |
| 20 Jan 2023 | CNY | 54.92 | 55.48 | 54.54 | 55.19 | 55.19 | +0.27 (+0.49%) | 939,405 |
| 19 Jan 2023 | CNY | 53.77 | 55.3 | 53.77 | 54.92 | 54.92 | +0.85 (+1.57%) | 1,107,605 |
| 18 Jan 2023 | CNY | 55.02 | 55.26 | 53.88 | 54.07 | 54.07 | -0.92 (-1.67%) | 1,160,048 |
| 17 Jan 2023 | CNY | 54 | 55.34 | 53.59 | 54.99 | 54.99 | +1.42 (+2.65%) | 1,602,420 |
| 16 Jan 2023 | CNY | 53.9 | 55.74 | 53.53 | 53.57 | 53.57 | -0.77 (-1.42%) | 2,199,684 |
| 13 Jan 2023 | CNY | 54.69 | 55.2 | 53.88 | 54.34 | 54.34 | -0.35 (-0.64%) | 1,369,218 |
| 12 Jan 2023 | CNY | 55.13 | 55.58 | 54.46 | 54.69 | 54.69 | -0.43 (-0.78%) | 874,900 |
| 11 Jan 2023 | CNY | 55.69 | 56.06 | 54.66 | 55.12 | 55.12 | -0.88 (-1.57%) | 1,810,137 |
| 10 Jan 2023 | CNY | 55.3 | 56.3 | 55.15 | 56 | 56 | +0.26 (+0.47%) | 2,061,085 |
| 9 Jan 2023 | CNY | 54.05 | 56.26 | 53.94 | 55.74 | 55.74 | +1.79 (+3.32%) | 2,064,653 |
| 6 Jan 2023 | CNY | 54 | 54.4 | 53.6 | 53.95 | 53.95 | +0.07 (+0.13%) | 855,798 |
| 5 Jan 2023 | CNY | 55.45 | 55.45 | 53.3 | 53.88 | 53.88 | -1.12 (-2.04%) | 2,671,208 |
| 4 Jan 2023 | CNY | 54.68 | 56.29 | 54.2 | 55 | 55 | +0.87 (+1.61%) | 2,392,674 |
| 3 Jan 2023 | CNY | 54.24 | 54.75 | 53.24 | 54.13 | 54.13 | -0.44 (-0.81%) | 2,370,348 |
| 30 Dec 2022 | CNY | 52.8 | 55.05 | 52.49 | 54.57 | 54.57 | +2 (+3.80%) | 3,196,613 |
