| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 40.68 | 41.24 | 40.44 | 40.81 | 40.81 | +0.09 (+0.22%) | 2,000,980 |
| 22 Feb 2023 | CNY | 40.29 | 41.25 | 40.11 | 40.72 | 40.72 | +0.28 (+0.69%) | 2,328,555 |
| 21 Feb 2023 | CNY | 40.6 | 40.97 | 40.02 | 40.44 | 40.44 | -0.16 (-0.39%) | 2,450,571 |
| 20 Feb 2023 | CNY | 40.25 | 40.94 | 39.56 | 40.6 | 40.6 | +0.35 (+0.87%) | 2,949,559 |
| 17 Feb 2023 | CNY | 41.3 | 41.83 | 39.9 | 40.25 | 40.25 | -1.36 (-3.27%) | 4,959,449 |
| 16 Feb 2023 | CNY | 43.25 | 43.42 | 41.39 | 41.61 | 41.61 | -2.15 (-4.91%) | 4,931,777 |
| 15 Feb 2023 | CNY | 43.04 | 44.2 | 42.91 | 43.76 | 43.76 | +0.55 (+1.27%) | 3,472,075 |
| 14 Feb 2023 | CNY | 43.67 | 44.12 | 42.58 | 43.21 | 43.21 | +0.4 (+0.93%) | 3,514,909 |
| 13 Feb 2023 | CNY | 41.41 | 43.99 | 40.9 | 42.81 | 42.81 | +1.29 (+3.11%) | 6,695,982 |
| 10 Feb 2023 | CNY | 41.8 | 42.29 | 40.5 | 41.52 | 41.52 | -0.4 (-0.95%) | 3,399,238 |
| 9 Feb 2023 | CNY | 41.79 | 42.63 | 41.03 | 41.92 | 41.92 | +0.26 (+0.62%) | 2,370,471 |
| 8 Feb 2023 | CNY | 42.16 | 42.6 | 41.39 | 41.66 | 41.66 | -0.47 (-1.12%) | 1,837,110 |
| 7 Feb 2023 | CNY | 41.5 | 42.81 | 41.5 | 42.13 | 42.13 | +0.36 (+0.86%) | 3,406,800 |
| 6 Feb 2023 | CNY | 43.8 | 44.02 | 40.85 | 41.77 | 41.77 | -2.45 (-5.54%) | 8,652,350 |
| 3 Feb 2023 | CNY | 44.82 | 45 | 43.71 | 44.22 | 44.22 | -0.61 (-1.36%) | 1,893,487 |
| 2 Feb 2023 | CNY | 45.28 | 45.5 | 44.38 | 44.83 | 44.83 | -0.31 (-0.69%) | 1,930,501 |
| 1 Feb 2023 | CNY | 44.58 | 46.2 | 44.45 | 45.14 | 45.14 | +0.56 (+1.26%) | 3,198,911 |
| 31 Jan 2023 | CNY | 43.49 | 44.99 | 43.2 | 44.58 | 44.58 | +1 (+2.29%) | 2,704,796 |
| 30 Jan 2023 | CNY | 42.6 | 44.42 | 42.51 | 43.58 | 43.58 | +1.53 (+3.64%) | 2,719,996 |
| 20 Jan 2023 | CNY | 41.4 | 42.17 | 41.16 | 42.05 | 42.05 | +0.31 (+0.74%) | 869,560 |
| 19 Jan 2023 | CNY | 41.7 | 42.3 | 41.42 | 41.74 | 41.74 | -0.29 (-0.69%) | 1,184,350 |
| 18 Jan 2023 | CNY | 42.19 | 42.59 | 41.88 | 42.03 | 42.03 | -0.36 (-0.85%) | 923,627 |
| 17 Jan 2023 | CNY | 42.28 | 43.58 | 41.93 | 42.39 | 42.39 | +0.28 (+0.66%) | 1,589,990 |
| 16 Jan 2023 | CNY | 42.19 | 42.77 | 41.73 | 42.11 | 42.11 | -0.04 (-0.09%) | 1,243,990 |
| 13 Jan 2023 | CNY | 43.1 | 43.7 | 41.92 | 42.15 | 42.15 | -0.87 (-2.02%) | 1,265,760 |
| 12 Jan 2023 | CNY | 43 | 44.2 | 42.93 | 43.02 | 43.02 | +0.37 (+0.87%) | 1,725,069 |
| 11 Jan 2023 | CNY | 43.36 | 43.72 | 42.51 | 42.65 | 42.65 | -0.56 (-1.30%) | 1,657,272 |
| 10 Jan 2023 | CNY | 43.28 | 43.49 | 42.33 | 43.21 | 43.21 | +0.4 (+0.93%) | 1,747,590 |
| 9 Jan 2023 | CNY | 42.3 | 44.44 | 42.04 | 42.81 | 42.81 | +0.49 (+1.16%) | 3,284,720 |
| 6 Jan 2023 | CNY | 41 | 42.88 | 40.86 | 42.32 | 42.32 | +1.56 (+3.83%) | 3,168,227 |
