| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 57.3 | 57.65 | 55.59 | 56.2 | 56.2 | -1.1 (-1.92%) | 1,085,630 |
| 22 Feb 2023 | CNY | 57.63 | 58.2 | 57 | 57.3 | 57.3 | -0.8 (-1.38%) | 960,470 |
| 21 Feb 2023 | CNY | 59.01 | 59.74 | 57.18 | 58.1 | 58.1 | -0.75 (-1.27%) | 1,567,793 |
| 20 Feb 2023 | CNY | 55.02 | 59.42 | 54.45 | 58.85 | 58.85 | +3.88 (+7.06%) | 2,892,042 |
| 17 Feb 2023 | CNY | 56.06 | 57.18 | 54.5 | 54.97 | 54.97 | -0.34 (-0.61%) | 1,921,407 |
| 16 Feb 2023 | CNY | 56.78 | 57.93 | 55 | 55.31 | 55.31 | -1.44 (-2.54%) | 1,869,875 |
| 15 Feb 2023 | CNY | 54.85 | 57.26 | 54.54 | 56.75 | 56.75 | +1.9 (+3.46%) | 1,866,450 |
| 14 Feb 2023 | CNY | 53.24 | 56.76 | 53.23 | 54.85 | 54.85 | +1.63 (+3.06%) | 2,313,357 |
| 13 Feb 2023 | CNY | 53.43 | 53.78 | 52.76 | 53.22 | 53.22 | -0.2 (-0.37%) | 965,986 |
| 10 Feb 2023 | CNY | 53.74 | 54.88 | 53.15 | 53.42 | 53.42 | -0.5 (-0.93%) | 826,734 |
| 9 Feb 2023 | CNY | 52.31 | 54.06 | 51.8 | 53.92 | 53.92 | +1.49 (+2.84%) | 1,165,372 |
| 8 Feb 2023 | CNY | 54.08 | 54.5 | 52.29 | 52.43 | 52.43 | -1.61 (-2.98%) | 1,127,433 |
| 7 Feb 2023 | CNY | 53.37 | 54.23 | 52.56 | 54.04 | 54.04 | +0.68 (+1.27%) | 1,177,884 |
| 6 Feb 2023 | CNY | 53.7 | 54.22 | 53.03 | 53.36 | 53.36 | -0.85 (-1.57%) | 881,750 |
| 3 Feb 2023 | CNY | 54.16 | 55.43 | 53.66 | 54.21 | 54.21 | +0.02 (+0.04%) | 1,586,872 |
| 2 Feb 2023 | CNY | 55.1 | 57.9 | 53.76 | 54.19 | 54.19 | -0.67 (-1.22%) | 1,976,428 |
| 1 Feb 2023 | CNY | 54.7 | 55.58 | 54.08 | 54.86 | 54.86 | +0.72 (+1.33%) | 1,078,272 |
| 31 Jan 2023 | CNY | 55.3 | 55.47 | 53.13 | 54.14 | 54.14 | -0.79 (-1.44%) | 1,451,384 |
| 30 Jan 2023 | CNY | 52.1 | 55.82 | 52.1 | 54.93 | 54.93 | +3.31 (+6.41%) | 2,467,375 |
| 20 Jan 2023 | CNY | 51.72 | 52.28 | 51.25 | 51.62 | 51.62 | -0.05 (-0.10%) | 526,906 |
| 19 Jan 2023 | CNY | 52.3 | 52.3 | 50.89 | 51.67 | 51.67 | -0.48 (-0.92%) | 767,422 |
| 18 Jan 2023 | CNY | 51.75 | 52.99 | 51.27 | 52.15 | 52.15 | +0.57 (+1.11%) | 749,808 |
| 17 Jan 2023 | CNY | 52.84 | 53 | 51.12 | 51.58 | 51.58 | -0.79 (-1.51%) | 1,180,034 |
| 16 Jan 2023 | CNY | 51.49 | 53.4 | 51 | 52.37 | 52.37 | +0.87 (+1.69%) | 1,399,815 |
| 13 Jan 2023 | CNY | 51.58 | 52.34 | 51.11 | 51.5 | 51.5 | -0.08 (-0.16%) | 688,885 |
| 12 Jan 2023 | CNY | 51.8 | 52.38 | 51.15 | 51.58 | 51.58 | -0.4 (-0.77%) | 918,192 |
| 11 Jan 2023 | CNY | 52.65 | 52.81 | 51.7 | 51.98 | 51.98 | -0.62 (-1.18%) | 1,007,800 |
| 10 Jan 2023 | CNY | 51.72 | 53.48 | 51.05 | 52.6 | 52.6 | +0.82 (+1.58%) | 1,129,898 |
| 9 Jan 2023 | CNY | 51.48 | 52.25 | 51.48 | 51.78 | 51.78 | +0.02 (+0.04%) | 932,900 |
| 6 Jan 2023 | CNY | 52.66 | 53.36 | 51.2 | 51.76 | 51.76 | -1.38 (-2.60%) | 1,563,544 |
