| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 61.62 | 61.62 | 60 | 61.05 | 61.05 | -0.75 (-1.21%) | 2,739,274 |
| 14 Feb 2023 | CNY | 61.53 | 62.8 | 60.91 | 61.8 | 61.8 | +0.28 (+0.46%) | 2,886,001 |
| 13 Feb 2023 | CNY | 61.62 | 62.5 | 61.07 | 61.52 | 61.52 | -0.38 (-0.61%) | 4,260,101 |
| 10 Feb 2023 | CNY | 61.59 | 62.9 | 61.1 | 61.9 | 61.9 | +0.32 (+0.52%) | 2,753,579 |
| 9 Feb 2023 | CNY | 62.8 | 63.5 | 60.96 | 61.58 | 61.58 | -1.32 (-2.10%) | 3,867,520 |
| 8 Feb 2023 | CNY | 61.95 | 64.2 | 61 | 62.9 | 62.9 | +0.97 (+1.57%) | 5,858,845 |
| 7 Feb 2023 | CNY | 62.05 | 62.99 | 61.61 | 61.93 | 61.93 | -0.65 (-1.04%) | 3,755,280 |
| 6 Feb 2023 | CNY | 59.5 | 63.95 | 59.49 | 62.58 | 62.58 | +2.52 (+4.20%) | 8,074,684 |
| 3 Feb 2023 | CNY | 59.11 | 60.46 | 59.01 | 60.06 | 60.06 | +0.33 (+0.55%) | 3,784,538 |
| 2 Feb 2023 | CNY | 57.57 | 60.28 | 56.89 | 59.73 | 59.73 | +2.48 (+4.33%) | 5,880,215 |
| 1 Feb 2023 | CNY | 55.22 | 57.71 | 54.82 | 57.25 | 57.25 | +2 (+3.62%) | 3,493,203 |
| 31 Jan 2023 | CNY | 56.3 | 56.3 | 55.1 | 55.25 | 55.25 | -1.14 (-2.02%) | 3,962,143 |
| 30 Jan 2023 | CNY | 55.9 | 56.88 | 54.56 | 56.39 | 56.39 | +0.49 (+0.88%) | 5,529,150 |
| 20 Jan 2023 | CNY | 56.35 | 57.8 | 55.08 | 55.9 | 55.9 | -1.1 (-1.93%) | 5,494,405 |
| 19 Jan 2023 | CNY | 55.8 | 57.5 | 54.68 | 57 | 57 | +1.2 (+2.15%) | 3,101,034 |
| 18 Jan 2023 | CNY | 56.62 | 56.98 | 55.26 | 55.8 | 55.8 | -0.82 (-1.45%) | 3,236,288 |
| 17 Jan 2023 | CNY | 57.27 | 58.16 | 56.05 | 56.62 | 56.62 | -1.03 (-1.79%) | 4,247,713 |
| 16 Jan 2023 | CNY | 57 | 58.62 | 56.5 | 57.65 | 57.65 | +0.08 (+0.14%) | 5,875,184 |
| 13 Jan 2023 | CNY | 57.26 | 57.7 | 56.16 | 57.57 | 57.57 | +0.71 (+1.25%) | 2,256,523 |
| 12 Jan 2023 | CNY | 57.17 | 58.59 | 56.55 | 56.86 | 56.86 | -0.38 (-0.66%) | 3,282,838 |
| 11 Jan 2023 | CNY | 58 | 58 | 56.3 | 57.24 | 57.24 | -1.15 (-1.97%) | 3,617,477 |
| 10 Jan 2023 | CNY | 55.94 | 58.63 | 55.44 | 58.39 | 58.39 | +2.53 (+4.53%) | 6,210,047 |
| 9 Jan 2023 | CNY | 55.01 | 56.67 | 54.92 | 55.86 | 55.86 | +0.39 (+0.70%) | 4,906,208 |
| 6 Jan 2023 | CNY | 54.14 | 56 | 53.32 | 55.47 | 55.47 | +1.33 (+2.46%) | 5,692,125 |
| 5 Jan 2023 | CNY | 53.83 | 55.83 | 53.02 | 54.14 | 54.14 | -0.05 (-0.09%) | 6,821,212 |
| 4 Jan 2023 | CNY | 54.24 | 54.5 | 52.7 | 54.19 | 54.19 | +0.49 (+0.91%) | 5,973,531 |
| 3 Jan 2023 | CNY | 49.88 | 54.85 | 49.85 | 53.7 | 53.7 | +3.56 (+7.10%) | 8,959,904 |
| 30 Dec 2022 | CNY | 49.31 | 50.52 | 48.47 | 50.14 | 50.14 | +0.47 (+0.95%) | 3,582,705 |
| 29 Dec 2022 | CNY | 49.73 | 51.23 | 49 | 49.67 | 49.67 | -0.06 (-0.12%) | 5,157,361 |
| 28 Dec 2022 | CNY | 48.29 | 51.07 | 48.13 | 49.73 | 49.73 | +1.14 (+2.35%) | 6,129,592 |
