| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2023 | CNY | 48.35 | 49.94 | 48 | 49.5 | 49.5 | +1.73 (+3.62%) | 9,927,691 |
| 16 Mar 2023 | CNY | 47.62 | 48.35 | 47.51 | 47.77 | 47.77 | -0.32 (-0.67%) | 3,640,572 |
| 15 Mar 2023 | CNY | 48.95 | 49.33 | 47.91 | 48.09 | 48.09 | -0.09 (-0.19%) | 5,351,336 |
| 14 Mar 2023 | CNY | 49.5 | 49.6 | 47.43 | 48.18 | 48.18 | -1.55 (-3.12%) | 7,613,170 |
| 13 Mar 2023 | CNY | 48.75 | 50.07 | 48.71 | 49.73 | 49.73 | +0.75 (+1.53%) | 6,335,977 |
| 10 Mar 2023 | CNY | 48.67 | 49.6 | 48.6 | 48.98 | 48.98 | -0.33 (-0.67%) | 3,770,273 |
| 9 Mar 2023 | CNY | 49.12 | 49.49 | 48.61 | 49.31 | 49.31 | +0.24 (+0.49%) | 3,427,666 |
| 8 Mar 2023 | CNY | 48.7 | 49.2 | 48.2 | 49.07 | 49.07 | +0.27 (+0.55%) | 3,404,390 |
| 7 Mar 2023 | CNY | 50.08 | 50.33 | 48.78 | 48.8 | 48.8 | -1.38 (-2.75%) | 6,377,950 |
| 6 Mar 2023 | CNY | 51.9 | 51.95 | 49.92 | 50.18 | 50.18 | -1.72 (-3.31%) | 7,828,100 |
| 3 Mar 2023 | CNY | 51.71 | 52.2 | 51.04 | 51.9 | 51.9 | +0.2 (+0.39%) | 6,637,941 |
| 2 Mar 2023 | CNY | 51.99 | 52.26 | 51.18 | 51.7 | 51.7 | -0.56 (-1.07%) | 5,597,798 |
| 1 Mar 2023 | CNY | 51.03 | 52.34 | 50.71 | 52.26 | 52.26 | +1.28 (+2.51%) | 8,817,019 |
| 28 Feb 2023 | CNY | 51 | 51.28 | 50.35 | 50.98 | 50.98 | +0.51 (+1.01%) | 4,238,054 |
| 27 Feb 2023 | CNY | 50.58 | 51.29 | 50.2 | 50.47 | 50.47 | -0.65 (-1.27%) | 4,448,251 |
| 24 Feb 2023 | CNY | 51.78 | 52 | 50.89 | 51.12 | 51.12 | -0.68 (-1.31%) | 4,470,923 |
| 23 Feb 2023 | CNY | 51.01 | 52.56 | 51.01 | 51.8 | 51.8 | +0.5 (+0.97%) | 7,306,802 |
| 22 Feb 2023 | CNY | 51.4 | 52.38 | 51 | 51.3 | 51.3 | -0.67 (-1.29%) | 4,845,104 |
| 21 Feb 2023 | CNY | 52.5 | 52.71 | 51.4 | 51.97 | 51.97 | -0.68 (-1.29%) | 5,759,866 |
| 20 Feb 2023 | CNY | 51.81 | 53 | 50.66 | 52.65 | 52.65 | +1.9 (+3.74%) | 10,140,133 |
| 17 Feb 2023 | CNY | 52.36 | 52.87 | 50.7 | 50.75 | 50.75 | -1.95 (-3.70%) | 8,329,588 |
| 16 Feb 2023 | CNY | 53.8 | 55.15 | 52.18 | 52.7 | 52.7 | -1.28 (-2.37%) | 12,338,954 |
| 15 Feb 2023 | CNY | 53.75 | 55.13 | 53.51 | 53.98 | 53.98 | +0.26 (+0.48%) | 9,587,834 |
| 14 Feb 2023 | CNY | 53.85 | 54 | 52.9 | 53.72 | 53.72 | +0.12 (+0.22%) | 6,550,526 |
| 13 Feb 2023 | CNY | 52.58 | 54.07 | 52.31 | 53.6 | 53.6 | +0.97 (+1.84%) | 7,567,863 |
| 10 Feb 2023 | CNY | 53.29 | 53.76 | 52.16 | 52.63 | 52.63 | -1.17 (-2.17%) | 7,634,100 |
| 9 Feb 2023 | CNY | 53.46 | 54 | 52.85 | 53.8 | 53.8 | +0.2 (+0.37%) | 8,795,438 |
| 8 Feb 2023 | CNY | 55.85 | 55.85 | 53.5 | 53.6 | 53.6 | -2.25 (-4.03%) | 7,959,774 |
| 7 Feb 2023 | CNY | 55.87 | 57.06 | 55.11 | 55.85 | 55.85 | -0.02 (-0.04%) | 8,812,848 |
| 6 Feb 2023 | CNY | 56.48 | 57.1 | 55.2 | 55.87 | 55.87 | -1.43 (-2.50%) | 7,928,710 |
