| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 45.99 | 46.52 | 45.6 | 45.9 | 45.9 | +0.11 (+0.24%) | 255,937 |
| 14 Feb 2023 | CNY | 46.8 | 46.87 | 45.63 | 45.79 | 45.79 | -0.22 (-0.48%) | 549,800 |
| 13 Feb 2023 | CNY | 45.11 | 46.65 | 45 | 46.01 | 46.01 | +0.91 (+2.02%) | 598,000 |
| 10 Feb 2023 | CNY | 45.78 | 45.99 | 44.91 | 45.1 | 45.1 | -0.78 (-1.70%) | 349,042 |
| 9 Feb 2023 | CNY | 44.93 | 46.36 | 44.64 | 45.88 | 45.88 | +0.93 (+2.07%) | 415,331 |
| 8 Feb 2023 | CNY | 45.09 | 45.54 | 44.8 | 44.95 | 44.95 | -0.43 (-0.95%) | 236,000 |
| 7 Feb 2023 | CNY | 45.39 | 45.6 | 45.05 | 45.38 | 45.38 | +0.16 (+0.35%) | 227,842 |
| 6 Feb 2023 | CNY | 45.47 | 45.47 | 44.8 | 45.22 | 45.22 | -0.07 (-0.15%) | 182,900 |
| 3 Feb 2023 | CNY | 45.4 | 45.76 | 44.73 | 45.29 | 45.29 | -0.21 (-0.46%) | 317,000 |
| 2 Feb 2023 | CNY | 46.28 | 46.5 | 45.48 | 45.5 | 45.5 | -0.72 (-1.56%) | 276,074 |
| 1 Feb 2023 | CNY | 45.99 | 46.29 | 45.41 | 46.22 | 46.22 | +0.24 (+0.52%) | 308,274 |
| 31 Jan 2023 | CNY | 45.64 | 46.22 | 45.18 | 45.98 | 45.98 | +0.08 (+0.17%) | 358,600 |
| 30 Jan 2023 | CNY | 43.61 | 45.95 | 43.61 | 45.9 | 45.9 | +2.56 (+5.91%) | 881,400 |
| 20 Jan 2023 | CNY | 43.73 | 44.16 | 43.09 | 43.34 | 43.34 | +0.12 (+0.28%) | 310,500 |
| 19 Jan 2023 | CNY | 43.61 | 43.98 | 42.72 | 43.22 | 43.22 | -0.17 (-0.39%) | 480,600 |
| 18 Jan 2023 | CNY | 44.35 | 44.36 | 43.3 | 43.39 | 43.39 | -0.46 (-1.05%) | 244,500 |
| 17 Jan 2023 | CNY | 43.89 | 44.08 | 43.65 | 43.85 | 43.85 | +0.05 (+0.11%) | 121,074 |
| 16 Jan 2023 | CNY | 44 | 44.19 | 43.42 | 43.8 | 43.8 | -0.07 (-0.16%) | 257,400 |
| 13 Jan 2023 | CNY | 44.08 | 44.2 | 43.09 | 43.87 | 43.87 | +0.35 (+0.80%) | 197,237 |
| 12 Jan 2023 | CNY | 44.24 | 44.58 | 43.1 | 43.52 | 43.52 | -0.14 (-0.32%) | 365,300 |
| 11 Jan 2023 | CNY | 44.13 | 44.38 | 43.34 | 43.66 | 43.66 | -0.46 (-1.04%) | 196,800 |
| 10 Jan 2023 | CNY | 43.38 | 44.6 | 43.23 | 44.12 | 44.12 | +0.52 (+1.19%) | 379,500 |
| 9 Jan 2023 | CNY | 44.33 | 44.33 | 43.45 | 43.6 | 43.6 | -0.1 (-0.23%) | 325,937 |
| 6 Jan 2023 | CNY | 44.27 | 45.15 | 43.68 | 43.7 | 43.7 | -0.57 (-1.29%) | 663,300 |
| 5 Jan 2023 | CNY | 43.9 | 44.78 | 43.48 | 44.27 | 44.27 | +0.28 (+0.64%) | 527,474 |
| 4 Jan 2023 | CNY | 41.96 | 44.5 | 41.92 | 43.99 | 43.99 | +1.91 (+4.54%) | 947,958 |
| 3 Jan 2023 | CNY | 40.45 | 42.45 | 40.2 | 42.08 | 42.08 | +1.63 (+4.03%) | 409,200 |
| 30 Dec 2022 | CNY | 40.47 | 40.77 | 40.07 | 40.45 | 40.45 | +0.01 (+0.02%) | 207,840 |
| 29 Dec 2022 | CNY | 40.9 | 41.02 | 40.41 | 40.44 | 40.44 | -0.26 (-0.64%) | 193,300 |
| 28 Dec 2022 | CNY | 40.81 | 41.12 | 40.1 | 40.7 | 40.7 | -0.11 (-0.27%) | 302,778 |
