| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 43.44 | 44.68 | 43.1 | 43.71 | 43.71 | +0.56 (+1.30%) | 2,766,285 |
| 22 Feb 2023 | CNY | 42.02 | 44.25 | 41.36 | 43.15 | 43.15 | +0.87 (+2.06%) | 2,376,681 |
| 21 Feb 2023 | CNY | 40.7 | 43.11 | 40.48 | 42.28 | 42.28 | +1.85 (+4.58%) | 2,901,968 |
| 20 Feb 2023 | CNY | 40.3 | 40.58 | 39.75 | 40.43 | 40.43 | +0.04 (+0.10%) | 1,679,741 |
| 17 Feb 2023 | CNY | 42 | 42.5 | 39.9 | 40.39 | 40.39 | -1.71 (-4.06%) | 2,702,462 |
| 16 Feb 2023 | CNY | 43.88 | 44.32 | 42 | 42.1 | 42.1 | -1.73 (-3.95%) | 2,525,535 |
| 15 Feb 2023 | CNY | 44.16 | 44.36 | 43.38 | 43.83 | 43.83 | -0.87 (-1.95%) | 2,491,847 |
| 14 Feb 2023 | CNY | 44.78 | 45.95 | 44.21 | 44.7 | 44.7 | +0.45 (+1.02%) | 2,743,473 |
| 13 Feb 2023 | CNY | 44.73 | 45.48 | 43.55 | 44.25 | 44.25 | -0.48 (-1.07%) | 3,833,119 |
| 10 Feb 2023 | CNY | 48.48 | 49.88 | 44.51 | 44.73 | 44.73 | -3.27 (-6.81%) | 6,811,119 |
| 9 Feb 2023 | CNY | 44.47 | 48.48 | 44.44 | 48 | 48 | +2.8 (+6.19%) | 5,413,040 |
| 8 Feb 2023 | CNY | 45.28 | 48.69 | 44.44 | 45.2 | 45.2 | +0.96 (+2.17%) | 3,425,973 |
| 7 Feb 2023 | CNY | 43.06 | 45.99 | 42.63 | 44.24 | 44.24 | +1.48 (+3.46%) | 2,680,377 |
| 6 Feb 2023 | CNY | 43 | 43.36 | 42.45 | 42.76 | 42.76 | -0.27 (-0.63%) | 858,425 |
| 3 Feb 2023 | CNY | 42.58 | 43.58 | 42.34 | 43.03 | 43.03 | +0.33 (+0.77%) | 832,154 |
| 2 Feb 2023 | CNY | 43.21 | 43.78 | 42.6 | 42.7 | 42.7 | -0.53 (-1.23%) | 945,853 |
| 1 Feb 2023 | CNY | 42.86 | 43.42 | 42.46 | 43.23 | 43.23 | +0.45 (+1.05%) | 1,057,063 |
| 31 Jan 2023 | CNY | 41.99 | 43.1 | 41.25 | 42.78 | 42.78 | +0.8 (+1.91%) | 1,289,432 |
| 30 Jan 2023 | CNY | 42.11 | 42.48 | 41.8 | 41.98 | 41.98 | +0.4 (+0.96%) | 798,266 |
| 20 Jan 2023 | CNY | 41.47 | 41.93 | 41.15 | 41.58 | 41.58 | +0.46 (+1.12%) | 618,485 |
| 19 Jan 2023 | CNY | 41.03 | 41.26 | 40.66 | 41.12 | 41.12 | +0.13 (+0.32%) | 640,885 |
| 18 Jan 2023 | CNY | 41.93 | 42.35 | 40.96 | 40.99 | 40.99 | -0.72 (-1.73%) | 871,370 |
| 17 Jan 2023 | CNY | 41.18 | 42.75 | 40.64 | 41.71 | 41.71 | +0.79 (+1.93%) | 1,774,594 |
| 16 Jan 2023 | CNY | 39.49 | 40.99 | 39.49 | 40.92 | 40.92 | +1.22 (+3.07%) | 952,900 |
| 13 Jan 2023 | CNY | 40.38 | 40.48 | 39.31 | 39.7 | 39.7 | -0.6 (-1.49%) | 761,930 |
| 12 Jan 2023 | CNY | 40 | 41.63 | 39.97 | 40.3 | 40.3 | +0.42 (+1.05%) | 1,091,780 |
| 11 Jan 2023 | CNY | 40.57 | 41.2 | 39.81 | 39.88 | 39.88 | -0.68 (-1.68%) | 746,165 |
| 10 Jan 2023 | CNY | 40.64 | 41.06 | 40.23 | 40.56 | 40.56 | -0.08 (-0.20%) | 636,588 |
| 9 Jan 2023 | CNY | 40.87 | 41.34 | 40.33 | 40.64 | 40.64 | -0.41 (-1.00%) | 1,071,350 |
| 6 Jan 2023 | CNY | 40.49 | 41.2 | 40.01 | 41.05 | 41.05 | +0.47 (+1.16%) | 1,265,472 |
