| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 49.23 | 51.47 | 47.95 | 47.98 | 47.98 | -1.32 (-2.68%) | 2,187,244 |
| 16 Feb 2023 | CNY | 48.23 | 50.93 | 46.99 | 49.3 | 49.3 | +1.72 (+3.61%) | 2,675,853 |
| 15 Feb 2023 | CNY | 48.57 | 49.41 | 47.33 | 47.58 | 47.58 | -0.27 (-0.56%) | 1,680,580 |
| 14 Feb 2023 | CNY | 49.45 | 49.58 | 47 | 47.85 | 47.85 | -0.46 (-0.95%) | 2,508,857 |
| 13 Feb 2023 | CNY | 44.66 | 48.98 | 44.66 | 48.31 | 48.31 | +4.91 (+11.31%) | 4,311,977 |
| 10 Feb 2023 | CNY | 44.34 | 45 | 42.55 | 43.4 | 43.4 | -0.39 (-0.89%) | 1,564,167 |
| 9 Feb 2023 | CNY | 41.5 | 46.92 | 41.5 | 43.79 | 43.79 | +2.41 (+5.82%) | 2,435,333 |
| 8 Feb 2023 | CNY | 41.59 | 42.22 | 41.04 | 41.38 | 41.38 | -0.22 (-0.53%) | 816,057 |
| 7 Feb 2023 | CNY | 40.6 | 41.65 | 40.21 | 41.6 | 41.6 | +1.36 (+3.38%) | 796,652 |
| 6 Feb 2023 | CNY | 40.27 | 40.87 | 39.72 | 40.24 | 40.24 | -0.47 (-1.15%) | 671,754 |
| 3 Feb 2023 | CNY | 40 | 41.88 | 40 | 40.71 | 40.71 | +0.62 (+1.55%) | 897,100 |
| 2 Feb 2023 | CNY | 39.6 | 40.38 | 39.09 | 40.09 | 40.09 | +0.44 (+1.11%) | 552,123 |
| 1 Feb 2023 | CNY | 39.08 | 39.65 | 38.96 | 39.65 | 39.65 | +0.7 (+1.80%) | 687,020 |
| 31 Jan 2023 | CNY | 39 | 39.1 | 38.52 | 38.95 | 38.95 | 0.0 (0.0%) | 263,900 |
| 30 Jan 2023 | CNY | 39.15 | 39.5 | 38.65 | 38.95 | 38.95 | +0.15 (+0.39%) | 384,300 |
| 20 Jan 2023 | CNY | 38.99 | 39.15 | 38.52 | 38.8 | 38.8 | +0.02 (+0.05%) | 255,200 |
| 19 Jan 2023 | CNY | 38.5 | 38.96 | 37.87 | 38.78 | 38.78 | +0.58 (+1.52%) | 454,600 |
| 18 Jan 2023 | CNY | 38.6 | 38.85 | 38.2 | 38.2 | 38.2 | -0.69 (-1.77%) | 449,600 |
| 17 Jan 2023 | CNY | 39.29 | 39.52 | 38.61 | 38.89 | 38.89 | -0.41 (-1.04%) | 319,655 |
| 16 Jan 2023 | CNY | 39 | 39.87 | 38.2 | 39.3 | 39.3 | +0.41 (+1.05%) | 431,100 |
| 13 Jan 2023 | CNY | 38.4 | 38.98 | 37.82 | 38.89 | 38.89 | +0.89 (+2.34%) | 592,761 |
| 12 Jan 2023 | CNY | 38.38 | 38.52 | 37.82 | 38 | 38 | -0.03 (-0.08%) | 395,077 |
| 11 Jan 2023 | CNY | 38.28 | 38.86 | 37.97 | 38.03 | 38.03 | -0.57 (-1.48%) | 330,733 |
| 10 Jan 2023 | CNY | 38.71 | 38.88 | 38.09 | 38.6 | 38.6 | -0.11 (-0.28%) | 303,542 |
| 9 Jan 2023 | CNY | 38.79 | 38.79 | 37.81 | 38.71 | 38.71 | +0.24 (+0.62%) | 229,800 |
| 6 Jan 2023 | CNY | 38.47 | 38.98 | 38.02 | 38.47 | 38.47 | 0.0 (0.0%) | 341,500 |
| 5 Jan 2023 | CNY | 37.94 | 38.66 | 37.35 | 38.47 | 38.47 | +0.53 (+1.40%) | 382,355 |
| 4 Jan 2023 | CNY | 37.73 | 38.25 | 37.01 | 37.94 | 37.94 | +0.28 (+0.74%) | 318,507 |
| 3 Jan 2023 | CNY | 36.85 | 37.79 | 36.85 | 37.66 | 37.66 | +0.78 (+2.11%) | 335,140 |
| 30 Dec 2022 | CNY | 37.36 | 37.55 | 36.37 | 36.88 | 36.88 | -0.48 (-1.28%) | 396,109 |
