| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 55.97 | 57.45 | 55.6 | 56.75 | 56.75 | +0.78 (+1.39%) | 545,120 |
| 22 Feb 2023 | CNY | 56 | 57.1 | 55.52 | 55.97 | 55.97 | -0.73 (-1.29%) | 477,800 |
| 21 Feb 2023 | CNY | 56.8 | 57.3 | 55.88 | 56.7 | 56.7 | +0.51 (+0.91%) | 604,536 |
| 20 Feb 2023 | CNY | 56.91 | 57.82 | 55.16 | 56.19 | 56.19 | -0.71 (-1.25%) | 1,011,435 |
| 17 Feb 2023 | CNY | 54.58 | 57.4 | 54.5 | 56.9 | 56.9 | +2.01 (+3.66%) | 1,342,165 |
| 16 Feb 2023 | CNY | 58.59 | 58.88 | 54.61 | 54.89 | 54.89 | -3.71 (-6.33%) | 1,796,950 |
| 15 Feb 2023 | CNY | 56.12 | 58.98 | 55.5 | 58.6 | 58.6 | +2.48 (+4.42%) | 1,288,174 |
| 14 Feb 2023 | CNY | 55.28 | 57.8 | 54.82 | 56.12 | 56.12 | +1.12 (+2.04%) | 1,394,064 |
| 13 Feb 2023 | CNY | 50.41 | 55.8 | 50.26 | 55 | 55 | +3.5 (+6.80%) | 1,367,783 |
| 10 Feb 2023 | CNY | 49.55 | 52.17 | 49 | 51.5 | 51.5 | +1.7 (+3.41%) | 1,018,100 |
| 9 Feb 2023 | CNY | 49.04 | 50.08 | 49.04 | 49.8 | 49.8 | +0.44 (+0.89%) | 488,693 |
| 8 Feb 2023 | CNY | 49 | 50 | 48.34 | 49.36 | 49.36 | -0.47 (-0.94%) | 734,934 |
| 7 Feb 2023 | CNY | 50.49 | 51.38 | 49.41 | 49.83 | 49.83 | -0.79 (-1.56%) | 729,333 |
| 6 Feb 2023 | CNY | 51.9 | 51.91 | 49.45 | 50.62 | 50.62 | -1.28 (-2.47%) | 947,000 |
| 3 Feb 2023 | CNY | 50.11 | 52.55 | 49.16 | 51.9 | 51.9 | +2 (+4.01%) | 1,175,548 |
| 2 Feb 2023 | CNY | 48 | 50 | 48 | 49.9 | 49.9 | +1.33 (+2.74%) | 892,116 |
| 1 Feb 2023 | CNY | 48.91 | 48.91 | 47.14 | 48.57 | 48.57 | -0.65 (-1.32%) | 1,373,952 |
| 31 Jan 2023 | CNY | 46.8 | 49.68 | 46.49 | 49.22 | 49.22 | +2.14 (+4.55%) | 1,325,142 |
| 30 Jan 2023 | CNY | 47.89 | 49.18 | 46.81 | 47.08 | 47.08 | -0.91 (-1.90%) | 1,238,088 |
| 20 Jan 2023 | CNY | 45.5 | 48.24 | 45.46 | 47.99 | 47.99 | +2.94 (+6.53%) | 1,529,602 |
| 19 Jan 2023 | CNY | 46.24 | 46.9 | 45.05 | 45.05 | 45.05 | -1.72 (-3.68%) | 1,081,923 |
| 18 Jan 2023 | CNY | 46.24 | 47.25 | 46.02 | 46.77 | 46.77 | +0.06 (+0.13%) | 748,568 |
| 17 Jan 2023 | CNY | 46 | 47.5 | 45.97 | 46.71 | 46.71 | +0.37 (+0.80%) | 817,200 |
| 16 Jan 2023 | CNY | 45.3 | 47.94 | 44.91 | 46.34 | 46.34 | +0.81 (+1.78%) | 1,634,614 |
| 13 Jan 2023 | CNY | 45.42 | 47.36 | 44.23 | 45.53 | 45.53 | +1.51 (+3.43%) | 1,865,191 |
| 12 Jan 2023 | CNY | 44 | 46 | 43.06 | 44.02 | 44.02 | +0.98 (+2.28%) | 1,895,190 |
| 11 Jan 2023 | CNY | 44.54 | 44.89 | 42.92 | 43.04 | 43.04 | -1.27 (-2.87%) | 929,556 |
| 10 Jan 2023 | CNY | 44.87 | 45.35 | 42.62 | 44.31 | 44.31 | -0.29 (-0.65%) | 1,351,356 |
| 9 Jan 2023 | CNY | 40.02 | 44.94 | 40.02 | 44.6 | 44.6 | +5.15 (+13.05%) | 2,269,547 |
| 6 Jan 2023 | CNY | 40.18 | 40.95 | 39.37 | 39.45 | 39.45 | -1.42 (-3.47%) | 965,293 |
