| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 42.2 | 48.69 | 41.93 | 48.2 | 48.2 | +5.95 (+14.08%) | 10,630,550 |
| 22 Feb 2023 | CNY | 40.75 | 42.54 | 39.7 | 42.25 | 42.25 | +1.25 (+3.05%) | 5,532,450 |
| 21 Feb 2023 | CNY | 41.17 | 41.5 | 40.6 | 41 | 41 | +0.12 (+0.29%) | 3,197,570 |
| 20 Feb 2023 | CNY | 41.29 | 41.4 | 39.98 | 40.88 | 40.88 | -0.26 (-0.63%) | 3,598,300 |
| 17 Feb 2023 | CNY | 40.9 | 42.15 | 40.68 | 41.14 | 41.14 | -0.06 (-0.15%) | 3,777,710 |
| 16 Feb 2023 | CNY | 43 | 43.2 | 40.86 | 41.2 | 41.2 | -2.42 (-5.55%) | 6,441,100 |
| 15 Feb 2023 | CNY | 44.92 | 45.46 | 42.85 | 43.62 | 43.62 | -1.85 (-4.07%) | 6,021,863 |
| 14 Feb 2023 | CNY | 45.4 | 46.17 | 44.8 | 45.47 | 45.47 | +0.31 (+0.69%) | 2,746,050 |
| 13 Feb 2023 | CNY | 45.65 | 46.43 | 44.5 | 45.16 | 45.16 | -0.83 (-1.80%) | 4,882,170 |
| 10 Feb 2023 | CNY | 45.6 | 47.9 | 45.42 | 45.99 | 45.99 | +0.17 (+0.37%) | 4,959,123 |
| 9 Feb 2023 | CNY | 46.66 | 47.04 | 45.01 | 45.82 | 45.82 | -1.06 (-2.26%) | 4,790,780 |
| 8 Feb 2023 | CNY | 44.75 | 47.7 | 44.6 | 46.88 | 46.88 | +1.75 (+3.88%) | 7,423,896 |
| 7 Feb 2023 | CNY | 42.67 | 45.68 | 42.6 | 45.13 | 45.13 | +2.92 (+6.92%) | 7,609,686 |
| 6 Feb 2023 | CNY | 41.05 | 43.34 | 41.05 | 42.21 | 42.21 | +0.45 (+1.08%) | 3,820,909 |
| 3 Feb 2023 | CNY | 42.68 | 43.2 | 41.08 | 41.76 | 41.76 | -1.76 (-4.04%) | 4,212,780 |
| 2 Feb 2023 | CNY | 42.07 | 44.08 | 40.7 | 43.52 | 43.52 | +0.92 (+2.16%) | 8,567,440 |
| 1 Feb 2023 | CNY | 41.6 | 44.6 | 41.5 | 42.6 | 42.6 | +1.3 (+3.15%) | 9,035,816 |
| 31 Jan 2023 | CNY | 39.66 | 41.6 | 39.28 | 41.3 | 41.3 | +1.49 (+3.74%) | 5,414,600 |
| 30 Jan 2023 | CNY | 38.6 | 40.82 | 38.55 | 39.81 | 39.81 | +1.81 (+4.76%) | 5,663,604 |
| 20 Jan 2023 | CNY | 38.1 | 38.8 | 37.8 | 38 | 38 | +0.1 (+0.26%) | 2,056,300 |
| 19 Jan 2023 | CNY | 38 | 38.75 | 37.86 | 37.9 | 37.9 | -0.24 (-0.63%) | 2,055,860 |
| 18 Jan 2023 | CNY | 38.7 | 39.54 | 38.07 | 38.14 | 38.14 | -0.66 (-1.70%) | 2,957,640 |
| 17 Jan 2023 | CNY | 38.96 | 39.07 | 37.8 | 38.8 | 38.8 | +0.36 (+0.94%) | 3,864,530 |
| 16 Jan 2023 | CNY | 37.3 | 39.18 | 36.8 | 38.44 | 38.44 | +1.35 (+3.64%) | 5,042,642 |
| 13 Jan 2023 | CNY | 38.38 | 38.59 | 36.3 | 37.09 | 37.09 | -1.16 (-3.03%) | 4,315,066 |
| 12 Jan 2023 | CNY | 36.64 | 39.1 | 36.64 | 38.25 | 38.25 | +1.85 (+5.08%) | 6,259,250 |
| 11 Jan 2023 | CNY | 37.31 | 37.99 | 36.4 | 36.4 | 36.4 | -0.83 (-2.23%) | 5,250,920 |
| 10 Jan 2023 | CNY | 37.8 | 38.5 | 37.01 | 37.23 | 37.23 | -1.45 (-3.75%) | 5,001,356 |
| 9 Jan 2023 | CNY | 40.61 | 40.72 | 38.5 | 38.68 | 38.68 | -1.67 (-4.14%) | 6,359,506 |
| 6 Jan 2023 | CNY | 37.55 | 40.35 | 37.52 | 40.35 | 40.35 | +2.8 (+7.46%) | 9,604,878 |
