| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 53.15 | 54.11 | 52.2 | 53.19 | 53.19 | +0.09 (+0.17%) | 1,030,073 |
| 16 Feb 2023 | CNY | 54.53 | 55.35 | 52.6 | 53.1 | 53.1 | -1.4 (-2.57%) | 1,484,643 |
| 15 Feb 2023 | CNY | 55.03 | 55.15 | 54.36 | 54.5 | 54.5 | -0.52 (-0.95%) | 830,412 |
| 14 Feb 2023 | CNY | 54.4 | 55.4 | 54.4 | 55.02 | 55.02 | +0.74 (+1.36%) | 1,217,857 |
| 13 Feb 2023 | CNY | 54.07 | 54.49 | 53.9 | 54.28 | 54.28 | +0.21 (+0.39%) | 510,673 |
| 10 Feb 2023 | CNY | 54.59 | 54.94 | 53.91 | 54.07 | 54.07 | -0.54 (-0.99%) | 745,700 |
| 9 Feb 2023 | CNY | 54.13 | 54.63 | 53.7 | 54.61 | 54.61 | +0.48 (+0.89%) | 656,452 |
| 8 Feb 2023 | CNY | 54.36 | 54.73 | 54.13 | 54.13 | 54.13 | -0.31 (-0.57%) | 575,092 |
| 7 Feb 2023 | CNY | 54.07 | 54.52 | 53.68 | 54.44 | 54.44 | +0.41 (+0.76%) | 622,278 |
| 6 Feb 2023 | CNY | 54.66 | 54.75 | 54.02 | 54.03 | 54.03 | -0.64 (-1.17%) | 542,889 |
| 3 Feb 2023 | CNY | 54.97 | 55.4 | 53.89 | 54.67 | 54.67 | -0.75 (-1.35%) | 709,254 |
| 2 Feb 2023 | CNY | 54.5 | 55.46 | 54.09 | 55.42 | 55.42 | +1.1 (+2.03%) | 1,109,496 |
| 1 Feb 2023 | CNY | 53.48 | 54.43 | 53.45 | 54.32 | 54.32 | +0.84 (+1.57%) | 815,057 |
| 31 Jan 2023 | CNY | 53.7 | 54.25 | 52.83 | 53.48 | 53.48 | -0.87 (-1.60%) | 617,100 |
| 30 Jan 2023 | CNY | 54.1 | 54.88 | 53.81 | 54.35 | 54.35 | +0.73 (+1.36%) | 656,222 |
| 20 Jan 2023 | CNY | 53.28 | 54.18 | 53.28 | 53.62 | 53.62 | +0.24 (+0.45%) | 550,036 |
| 19 Jan 2023 | CNY | 52.6 | 53.86 | 52.25 | 53.38 | 53.38 | +0.8 (+1.52%) | 712,095 |
| 18 Jan 2023 | CNY | 53.18 | 53.18 | 52.52 | 52.58 | 52.58 | -0.62 (-1.17%) | 523,642 |
| 17 Jan 2023 | CNY | 54.04 | 54.99 | 52.83 | 53.2 | 53.2 | -1.06 (-1.95%) | 872,577 |
| 16 Jan 2023 | CNY | 52.29 | 55.12 | 52.29 | 54.26 | 54.26 | +2.06 (+3.95%) | 1,336,377 |
| 13 Jan 2023 | CNY | 51.7 | 52.49 | 51.58 | 52.2 | 52.2 | +0.43 (+0.83%) | 422,116 |
| 12 Jan 2023 | CNY | 52.15 | 52.99 | 51.6 | 51.77 | 51.77 | -0.7 (-1.33%) | 558,080 |
| 11 Jan 2023 | CNY | 52.43 | 53.28 | 52.12 | 52.47 | 52.47 | +0.04 (+0.08%) | 575,901 |
| 10 Jan 2023 | CNY | 52.95 | 52.95 | 51 | 52.43 | 52.43 | -0.54 (-1.02%) | 491,980 |
| 9 Jan 2023 | CNY | 52.67 | 53.85 | 52.45 | 52.97 | 52.97 | +0.29 (+0.55%) | 519,466 |
| 6 Jan 2023 | CNY | 52.81 | 53.45 | 52.55 | 52.68 | 52.68 | -0.73 (-1.37%) | 650,443 |
| 5 Jan 2023 | CNY | 53.49 | 54.19 | 52.11 | 53.41 | 53.41 | +0.61 (+1.16%) | 1,124,361 |
| 4 Jan 2023 | CNY | 51.92 | 52.97 | 51.61 | 52.8 | 52.8 | +0.77 (+1.48%) | 820,219 |
| 3 Jan 2023 | CNY | 51.24 | 52.79 | 50.89 | 52.03 | 52.03 | +1.23 (+2.42%) | 600,291 |
| 30 Dec 2022 | CNY | 52.11 | 52.5 | 50.8 | 50.8 | 50.8 | -1.31 (-2.51%) | 642,911 |
