| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 49.12 | 50.39 | 48.64 | 49.99 | 49.99 | +0.69 (+1.40%) | 275,012 |
| 21 Feb 2023 | CNY | 48.97 | 49.58 | 48.15 | 49.3 | 49.3 | +0.8 (+1.65%) | 323,500 |
| 20 Feb 2023 | CNY | 49.08 | 49.09 | 47.89 | 48.5 | 48.5 | -0.58 (-1.18%) | 327,336 |
| 17 Feb 2023 | CNY | 49.08 | 49.88 | 48.38 | 49.08 | 49.08 | -0.14 (-0.28%) | 270,000 |
| 16 Feb 2023 | CNY | 50.4 | 50.61 | 49.02 | 49.22 | 49.22 | -1.09 (-2.17%) | 352,600 |
| 15 Feb 2023 | CNY | 51.2 | 51.2 | 49.91 | 50.31 | 50.31 | -0.76 (-1.49%) | 375,736 |
| 14 Feb 2023 | CNY | 50.59 | 51.07 | 50 | 51.07 | 51.07 | +0.82 (+1.63%) | 362,976 |
| 13 Feb 2023 | CNY | 50.12 | 50.89 | 49.42 | 50.25 | 50.25 | +0.66 (+1.33%) | 400,100 |
| 10 Feb 2023 | CNY | 49.99 | 50.5 | 48.9 | 49.59 | 49.59 | -0.51 (-1.02%) | 272,500 |
| 9 Feb 2023 | CNY | 49.29 | 50.39 | 48.91 | 50.1 | 50.1 | +1.06 (+2.16%) | 244,100 |
| 8 Feb 2023 | CNY | 50.16 | 50.17 | 48.92 | 49.04 | 49.04 | -1.12 (-2.23%) | 214,209 |
| 7 Feb 2023 | CNY | 50.38 | 50.5 | 49.6 | 50.16 | 50.16 | +0.16 (+0.32%) | 185,909 |
| 6 Feb 2023 | CNY | 50.51 | 51.26 | 49.72 | 50 | 50 | -0.51 (-1.01%) | 344,001 |
| 3 Feb 2023 | CNY | 49.91 | 51.57 | 49.73 | 50.51 | 50.51 | +0.61 (+1.22%) | 512,055 |
| 2 Feb 2023 | CNY | 50.12 | 50.44 | 49.78 | 49.9 | 49.9 | +0.02 (+0.04%) | 288,645 |
| 1 Feb 2023 | CNY | 49.6 | 50.15 | 49.53 | 49.88 | 49.88 | +0.12 (+0.24%) | 287,166 |
| 31 Jan 2023 | CNY | 50.25 | 50.25 | 49.17 | 49.76 | 49.76 | -0.31 (-0.62%) | 339,066 |
| 30 Jan 2023 | CNY | 49.2 | 50.5 | 48.88 | 50.07 | 50.07 | +0.87 (+1.77%) | 768,891 |
| 20 Jan 2023 | CNY | 48.39 | 49.83 | 48.1 | 49.2 | 49.2 | +0.81 (+1.67%) | 804,774 |
| 19 Jan 2023 | CNY | 45.18 | 50.26 | 45.02 | 48.39 | 48.39 | +4.69 (+10.73%) | 1,404,668 |
| 18 Jan 2023 | CNY | 43.56 | 43.79 | 42.8 | 43.7 | 43.7 | +0.43 (+0.99%) | 156,300 |
| 17 Jan 2023 | CNY | 43.35 | 44.15 | 43.08 | 43.27 | 43.27 | -0.09 (-0.21%) | 190,100 |
| 16 Jan 2023 | CNY | 42.7 | 43.6 | 42.7 | 43.36 | 43.36 | +0.45 (+1.05%) | 153,704 |
| 13 Jan 2023 | CNY | 43.08 | 43.27 | 42.62 | 42.91 | 42.91 | -0.14 (-0.33%) | 120,891 |
| 12 Jan 2023 | CNY | 42.83 | 43.68 | 42.83 | 43.05 | 43.05 | +0.22 (+0.51%) | 111,100 |
| 11 Jan 2023 | CNY | 43.33 | 43.84 | 42.77 | 42.83 | 42.83 | -0.59 (-1.36%) | 192,400 |
| 10 Jan 2023 | CNY | 44.3 | 44.6 | 43.27 | 43.42 | 43.42 | -0.88 (-1.99%) | 226,000 |
| 9 Jan 2023 | CNY | 44.61 | 45.52 | 44.06 | 44.3 | 44.3 | -0.31 (-0.69%) | 141,200 |
| 6 Jan 2023 | CNY | 45.05 | 45.78 | 44.44 | 44.61 | 44.61 | -0.91 (-2.00%) | 159,600 |
| 5 Jan 2023 | CNY | 45.28 | 45.97 | 44.99 | 45.52 | 45.52 | +0.25 (+0.55%) | 152,700 |
