| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 43.85 | 45.17 | 43.75 | 44.91 | 44.91 | +1.07 (+2.44%) | 2,319,935 |
| 23 Feb 2023 | CNY | 43.4 | 44.5 | 43.35 | 43.84 | 43.84 | +0.34 (+0.78%) | 859,366 |
| 22 Feb 2023 | CNY | 43.36 | 43.78 | 43.2 | 43.5 | 43.5 | +0.03 (+0.07%) | 594,837 |
| 21 Feb 2023 | CNY | 43.8 | 43.98 | 43.22 | 43.47 | 43.47 | -0.35 (-0.80%) | 743,474 |
| 20 Feb 2023 | CNY | 42.78 | 44.22 | 42.56 | 43.82 | 43.82 | +1.03 (+2.41%) | 1,100,170 |
| 17 Feb 2023 | CNY | 43.23 | 43.53 | 42.71 | 42.79 | 42.79 | -0.49 (-1.13%) | 913,978 |
| 16 Feb 2023 | CNY | 45.01 | 45.1 | 43.1 | 43.28 | 43.28 | -1.75 (-3.89%) | 2,214,114 |
| 15 Feb 2023 | CNY | 45.08 | 45.33 | 44.72 | 45.03 | 45.03 | -0.26 (-0.57%) | 1,312,881 |
| 14 Feb 2023 | CNY | 44.88 | 45.89 | 44.51 | 45.29 | 45.29 | +0.08 (+0.18%) | 2,236,092 |
| 13 Feb 2023 | CNY | 43.59 | 45.66 | 43.46 | 45.21 | 45.21 | +1.51 (+3.46%) | 3,174,186 |
| 10 Feb 2023 | CNY | 43.81 | 44.24 | 43.45 | 43.7 | 43.7 | -0.31 (-0.70%) | 1,341,877 |
| 9 Feb 2023 | CNY | 43.08 | 44.14 | 42.88 | 44.01 | 44.01 | +0.75 (+1.73%) | 2,103,513 |
| 8 Feb 2023 | CNY | 43.6 | 43.79 | 43.03 | 43.26 | 43.26 | -0.78 (-1.77%) | 1,796,337 |
| 7 Feb 2023 | CNY | 41.5 | 44.4 | 41.49 | 44.04 | 44.04 | +2.57 (+6.20%) | 4,492,055 |
| 6 Feb 2023 | CNY | 41.5 | 42 | 41.35 | 41.47 | 41.47 | -0.43 (-1.03%) | 578,255 |
| 3 Feb 2023 | CNY | 42.02 | 42.12 | 41.3 | 41.9 | 41.9 | -0.21 (-0.50%) | 896,336 |
| 2 Feb 2023 | CNY | 42.15 | 42.5 | 41.82 | 42.11 | 42.11 | +0.11 (+0.26%) | 1,253,857 |
| 1 Feb 2023 | CNY | 42 | 42.06 | 41.5 | 42 | 42 | +0.35 (+0.84%) | 1,103,445 |
| 31 Jan 2023 | CNY | 41.5 | 41.65 | 41.25 | 41.65 | 41.65 | +0.01 (+0.02%) | 686,427 |
| 30 Jan 2023 | CNY | 41.88 | 41.88 | 41.3 | 41.64 | 41.64 | +0.45 (+1.09%) | 853,450 |
| 20 Jan 2023 | CNY | 41.1 | 41.58 | 40.96 | 41.19 | 41.19 | +0.23 (+0.56%) | 685,554 |
| 19 Jan 2023 | CNY | 40.81 | 41.03 | 40.63 | 40.96 | 40.96 | +0.15 (+0.37%) | 529,444 |
| 18 Jan 2023 | CNY | 40.63 | 41.02 | 40.61 | 40.81 | 40.81 | +0.18 (+0.44%) | 422,216 |
| 17 Jan 2023 | CNY | 40.67 | 41.17 | 40.6 | 40.63 | 40.63 | -0.03 (-0.07%) | 670,507 |
| 16 Jan 2023 | CNY | 40.23 | 40.8 | 40.06 | 40.66 | 40.66 | +0.43 (+1.07%) | 684,409 |
| 13 Jan 2023 | CNY | 39.98 | 40.28 | 39.73 | 40.23 | 40.23 | +0.23 (+0.58%) | 477,350 |
| 12 Jan 2023 | CNY | 39.68 | 40.14 | 39.66 | 40 | 40 | +0.39 (+0.98%) | 478,241 |
| 11 Jan 2023 | CNY | 40.03 | 40.12 | 39.61 | 39.61 | 39.61 | -0.42 (-1.05%) | 384,700 |
| 10 Jan 2023 | CNY | 40.19 | 40.19 | 39.77 | 40.03 | 40.03 | -0.03 (-0.07%) | 328,433 |
| 9 Jan 2023 | CNY | 39.98 | 40.36 | 39.93 | 40.06 | 40.06 | -0.02 (-0.05%) | 493,413 |
