| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2023 | CNY | 48.01 | 48.36 | 46.9 | 47 | 47 | -1.17 (-2.43%) | 1,364,630 |
| 15 Feb 2023 | CNY | 48.46 | 49.2 | 48 | 48.17 | 48.17 | -0.29 (-0.60%) | 1,201,481 |
| 14 Feb 2023 | CNY | 49.3 | 49.45 | 48.29 | 48.46 | 48.46 | -0.74 (-1.50%) | 1,019,730 |
| 13 Feb 2023 | CNY | 48.78 | 49.7 | 48.3 | 49.2 | 49.2 | +0.91 (+1.88%) | 1,909,338 |
| 10 Feb 2023 | CNY | 49.21 | 49.87 | 47.91 | 48.29 | 48.29 | -1.21 (-2.44%) | 1,442,249 |
| 9 Feb 2023 | CNY | 49.32 | 50.38 | 48.8 | 49.5 | 49.5 | +0.2 (+0.41%) | 1,826,508 |
| 8 Feb 2023 | CNY | 48.43 | 49.95 | 48.01 | 49.3 | 49.3 | +1.3 (+2.71%) | 2,924,613 |
| 7 Feb 2023 | CNY | 48.88 | 49.55 | 47.64 | 48 | 48 | -1 (-2.04%) | 1,556,902 |
| 6 Feb 2023 | CNY | 48.44 | 50.21 | 48.25 | 49 | 49 | +0.17 (+0.35%) | 2,608,749 |
| 3 Feb 2023 | CNY | 48.2 | 49.09 | 47.75 | 48.83 | 48.83 | +0.47 (+0.97%) | 2,394,323 |
| 2 Feb 2023 | CNY | 48.96 | 49.48 | 48.21 | 48.36 | 48.36 | -0.29 (-0.60%) | 1,440,489 |
| 1 Feb 2023 | CNY | 48.55 | 49.28 | 48.25 | 48.65 | 48.65 | +0.53 (+1.10%) | 2,056,858 |
| 31 Jan 2023 | CNY | 47.88 | 48.88 | 47.74 | 48.12 | 48.12 | +0.1 (+0.21%) | 1,618,454 |
| 30 Jan 2023 | CNY | 47.5 | 48.98 | 47.44 | 48.02 | 48.02 | +1.05 (+2.24%) | 3,865,600 |
| 20 Jan 2023 | CNY | 47 | 47.95 | 46.64 | 46.97 | 46.97 | +0.18 (+0.38%) | 2,056,687 |
| 19 Jan 2023 | CNY | 46.16 | 47.14 | 45.98 | 46.79 | 46.79 | +0.39 (+0.84%) | 1,362,550 |
| 18 Jan 2023 | CNY | 46.27 | 47.26 | 46.04 | 46.4 | 46.4 | -0.08 (-0.17%) | 1,210,310 |
| 17 Jan 2023 | CNY | 46.21 | 47.45 | 45.65 | 46.48 | 46.48 | +0.27 (+0.58%) | 1,685,300 |
| 16 Jan 2023 | CNY | 44.95 | 46.97 | 44.77 | 46.21 | 46.21 | +1.44 (+3.22%) | 3,871,996 |
| 13 Jan 2023 | CNY | 46.2 | 46.53 | 43.62 | 44.77 | 44.77 | -1.71 (-3.68%) | 4,577,191 |
| 12 Jan 2023 | CNY | 46.86 | 47.85 | 46.45 | 46.48 | 46.48 | +0.14 (+0.30%) | 1,503,892 |
| 11 Jan 2023 | CNY | 47 | 47.5 | 46.29 | 46.34 | 46.34 | -0.55 (-1.17%) | 1,390,992 |
| 10 Jan 2023 | CNY | 47.48 | 47.49 | 46.4 | 46.89 | 46.89 | -0.31 (-0.66%) | 1,870,288 |
| 9 Jan 2023 | CNY | 47.85 | 48.5 | 46.69 | 47.2 | 47.2 | -0.9 (-1.87%) | 2,699,477 |
| 6 Jan 2023 | CNY | 48.28 | 48.8 | 47.79 | 48.1 | 48.1 | -0.25 (-0.52%) | 2,304,339 |
| 5 Jan 2023 | CNY | 48.7 | 49.54 | 48 | 48.35 | 48.35 | -0.55 (-1.12%) | 2,454,654 |
| 4 Jan 2023 | CNY | 48.91 | 49.36 | 48.2 | 48.9 | 48.9 | +0.13 (+0.27%) | 2,036,795 |
| 3 Jan 2023 | CNY | 46.7 | 49.78 | 46.09 | 48.77 | 48.77 | +1.98 (+4.23%) | 3,273,846 |
| 30 Dec 2022 | CNY | 47.58 | 47.98 | 46.6 | 46.79 | 46.79 | -0.73 (-1.54%) | 1,792,855 |
| 29 Dec 2022 | CNY | 48.46 | 48.72 | 46.6 | 47.52 | 47.52 | -0.84 (-1.74%) | 2,987,577 |
