| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 48.44 | 49.12 | 47.28 | 48.54 | 48.54 | -0.03 (-0.06%) | 1,608,543 |
| 13 Feb 2023 | CNY | 47.9 | 49.7 | 47.9 | 48.57 | 48.57 | +0.26 (+0.54%) | 1,546,905 |
| 10 Feb 2023 | CNY | 49.8 | 49.82 | 47.7 | 48.31 | 48.31 | -1.46 (-2.93%) | 1,589,949 |
| 9 Feb 2023 | CNY | 47.95 | 50.12 | 47.9 | 49.77 | 49.77 | +1.56 (+3.24%) | 1,848,121 |
| 8 Feb 2023 | CNY | 48.16 | 49.45 | 47.8 | 48.21 | 48.21 | -0.32 (-0.66%) | 1,249,492 |
| 7 Feb 2023 | CNY | 48.87 | 48.94 | 47.35 | 48.53 | 48.53 | -0.34 (-0.70%) | 1,496,596 |
| 6 Feb 2023 | CNY | 48.7 | 48.99 | 48.05 | 48.87 | 48.87 | -0.02 (-0.04%) | 1,348,395 |
| 3 Feb 2023 | CNY | 47.8 | 49.88 | 47.7 | 48.89 | 48.89 | +1.01 (+2.11%) | 2,047,226 |
| 2 Feb 2023 | CNY | 48.61 | 49.2 | 47.34 | 47.88 | 47.88 | -0.18 (-0.37%) | 1,716,200 |
| 1 Feb 2023 | CNY | 47.26 | 48.09 | 46.57 | 48.06 | 48.06 | +1.03 (+2.19%) | 1,435,630 |
| 31 Jan 2023 | CNY | 46.3 | 47.23 | 46.03 | 47.03 | 47.03 | +0.66 (+1.42%) | 1,203,753 |
| 30 Jan 2023 | CNY | 47.1 | 47.6 | 45.9 | 46.37 | 46.37 | -0.4 (-0.86%) | 1,696,746 |
| 20 Jan 2023 | CNY | 46.1 | 47.25 | 46.1 | 46.77 | 46.77 | +1.06 (+2.32%) | 1,783,613 |
| 19 Jan 2023 | CNY | 47.4 | 47.49 | 45.4 | 45.71 | 45.71 | -1.9 (-3.99%) | 2,647,904 |
| 18 Jan 2023 | CNY | 46.07 | 48.26 | 45.78 | 47.61 | 47.61 | +1.37 (+2.96%) | 2,024,889 |
| 17 Jan 2023 | CNY | 45.42 | 47.33 | 45.2 | 46.24 | 46.24 | +0.74 (+1.63%) | 1,868,250 |
| 16 Jan 2023 | CNY | 45.73 | 45.73 | 44.6 | 45.5 | 45.5 | +0.45 (+1.00%) | 1,480,670 |
| 13 Jan 2023 | CNY | 44.51 | 46.19 | 44.01 | 45.05 | 45.05 | +0.74 (+1.67%) | 1,883,791 |
| 12 Jan 2023 | CNY | 44.55 | 45 | 44 | 44.31 | 44.31 | +0.16 (+0.36%) | 1,153,534 |
| 11 Jan 2023 | CNY | 46.29 | 46.29 | 44.05 | 44.15 | 44.15 | -1.69 (-3.69%) | 2,202,459 |
| 10 Jan 2023 | CNY | 46.03 | 46.77 | 45.45 | 45.84 | 45.84 | -0.37 (-0.80%) | 2,479,595 |
| 9 Jan 2023 | CNY | 44.14 | 47.48 | 44.1 | 46.21 | 46.21 | +2.33 (+5.31%) | 4,347,861 |
| 6 Jan 2023 | CNY | 42.5 | 44.9 | 42.31 | 43.88 | 43.88 | +0.97 (+2.26%) | 3,982,099 |
| 5 Jan 2023 | CNY | 40 | 43.49 | 39.46 | 42.91 | 42.91 | +3.2 (+8.06%) | 4,128,340 |
| 4 Jan 2023 | CNY | 39.38 | 39.95 | 39.33 | 39.71 | 39.71 | -0.03 (-0.08%) | 969,856 |
| 3 Jan 2023 | CNY | 38.31 | 39.75 | 38.31 | 39.74 | 39.74 | +1.57 (+4.11%) | 2,288,831 |
| 30 Dec 2022 | CNY | 38.65 | 38.99 | 38.04 | 38.17 | 38.17 | -0.25 (-0.65%) | 590,339 |
| 29 Dec 2022 | CNY | 38.08 | 38.75 | 38.08 | 38.42 | 38.42 | -0.07 (-0.18%) | 354,695 |
| 28 Dec 2022 | CNY | 38.28 | 38.7 | 38.03 | 38.49 | 38.49 | -0.05 (-0.13%) | 357,004 |
| 27 Dec 2022 | CNY | 38.4 | 38.93 | 38.02 | 38.54 | 38.54 | -0.01 (-0.03%) | 499,917 |
