| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 45.5 | 45.93 | 44.91 | 45.1 | 45.1 | -0.62 (-1.36%) | 841,000 |
| 22 Feb 2023 | CNY | 46.2 | 46.38 | 45.55 | 45.72 | 45.72 | -0.68 (-1.47%) | 733,599 |
| 21 Feb 2023 | CNY | 46.18 | 46.58 | 45.6 | 46.4 | 46.4 | +0.44 (+0.96%) | 1,037,463 |
| 20 Feb 2023 | CNY | 44.82 | 46.2 | 44.52 | 45.96 | 45.96 | +1.08 (+2.41%) | 1,166,265 |
| 17 Feb 2023 | CNY | 45.82 | 46.4 | 44.68 | 44.88 | 44.88 | -0.97 (-2.12%) | 1,780,253 |
| 16 Feb 2023 | CNY | 48.98 | 48.98 | 45.63 | 45.85 | 45.85 | -2.85 (-5.85%) | 2,169,051 |
| 15 Feb 2023 | CNY | 47.33 | 49.66 | 47.33 | 48.7 | 48.7 | +0.79 (+1.65%) | 2,062,277 |
| 14 Feb 2023 | CNY | 48.34 | 48.58 | 47.26 | 47.91 | 47.91 | -0.32 (-0.66%) | 1,447,195 |
| 13 Feb 2023 | CNY | 46.8 | 48.98 | 46.8 | 48.23 | 48.23 | +1.55 (+3.32%) | 2,170,627 |
| 10 Feb 2023 | CNY | 47.52 | 48.54 | 46.65 | 46.68 | 46.68 | -1.2 (-2.51%) | 1,735,700 |
| 9 Feb 2023 | CNY | 47.4 | 48.09 | 47.11 | 47.88 | 47.88 | -0.17 (-0.35%) | 1,622,622 |
| 8 Feb 2023 | CNY | 46.68 | 48.8 | 46.1 | 48.05 | 48.05 | +0.73 (+1.54%) | 2,711,586 |
| 7 Feb 2023 | CNY | 45.99 | 47.73 | 45.54 | 47.32 | 47.32 | +1.32 (+2.87%) | 2,659,603 |
| 6 Feb 2023 | CNY | 46.45 | 46.79 | 45.4 | 46 | 46 | -0.54 (-1.16%) | 1,251,466 |
| 3 Feb 2023 | CNY | 46.37 | 47.07 | 45.77 | 46.54 | 46.54 | -0.11 (-0.24%) | 1,564,268 |
| 2 Feb 2023 | CNY | 47.4 | 47.4 | 46.4 | 46.65 | 46.65 | -1.27 (-2.65%) | 2,260,473 |
| 1 Feb 2023 | CNY | 48.11 | 48.11 | 46.66 | 47.92 | 47.92 | -0.86 (-1.76%) | 3,483,861 |
| 31 Jan 2023 | CNY | 45.25 | 49.97 | 45.03 | 48.78 | 48.78 | +3.12 (+6.83%) | 3,863,350 |
| 30 Jan 2023 | CNY | 47.08 | 47.68 | 45.3 | 45.66 | 45.66 | -1.38 (-2.93%) | 3,831,650 |
| 20 Jan 2023 | CNY | 45.17 | 49.88 | 45.17 | 47.04 | 47.04 | +3.88 (+8.99%) | 4,418,964 |
| 19 Jan 2023 | CNY | 43.04 | 43.74 | 42.8 | 43.16 | 43.16 | -0.28 (-0.64%) | 939,208 |
| 18 Jan 2023 | CNY | 44.12 | 44.8 | 42.88 | 43.44 | 43.44 | -1.09 (-2.45%) | 1,923,000 |
| 17 Jan 2023 | CNY | 44.44 | 46.75 | 44.06 | 44.53 | 44.53 | +0.15 (+0.34%) | 2,232,150 |
| 16 Jan 2023 | CNY | 44.12 | 45.45 | 43.81 | 44.38 | 44.38 | +0.14 (+0.32%) | 1,711,150 |
| 13 Jan 2023 | CNY | 45.8 | 45.8 | 43.51 | 44.24 | 44.24 | -0.95 (-2.10%) | 1,680,750 |
| 12 Jan 2023 | CNY | 48 | 49.26 | 44.9 | 45.19 | 45.19 | -3.87 (-7.89%) | 2,958,800 |
| 11 Jan 2023 | CNY | 51.2 | 51.49 | 48.8 | 49.06 | 49.06 | -1.31 (-2.60%) | 2,708,400 |
| 10 Jan 2023 | CNY | 50.6 | 51.95 | 47.64 | 50.37 | 50.37 | +1.37 (+2.80%) | 4,701,417 |
| 9 Jan 2023 | CNY | 41.59 | 49.92 | 41.2 | 49 | 49 | +7.4 (+17.79%) | 5,229,528 |
| 6 Jan 2023 | CNY | 38.84 | 42.27 | 38.72 | 41.6 | 41.6 | +2.95 (+7.63%) | 1,971,560 |
