| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 54.85 | 56.4 | 54.29 | 55.6 | 55.6 | +0.6 (+1.09%) | 1,320,984 |
| 21 Feb 2023 | CNY | 55.91 | 56.12 | 54.4 | 55 | 55 | -1.12 (-2.00%) | 1,398,724 |
| 20 Feb 2023 | CNY | 55.19 | 57.19 | 54.72 | 56.12 | 56.12 | +1.1 (+2.00%) | 2,048,539 |
| 17 Feb 2023 | CNY | 56 | 56.74 | 54.69 | 55.02 | 55.02 | -2.31 (-4.03%) | 1,907,459 |
| 16 Feb 2023 | CNY | 58.92 | 59.19 | 56.4 | 57.33 | 57.33 | -2.37 (-3.97%) | 2,964,755 |
| 15 Feb 2023 | CNY | 60.65 | 62.59 | 57.88 | 59.7 | 59.7 | -0.95 (-1.57%) | 5,466,337 |
| 14 Feb 2023 | CNY | 52.1 | 60.65 | 52.1 | 60.65 | 60.65 | +10.11 (+20.00%) | 6,170,573 |
| 13 Feb 2023 | CNY | 50.62 | 51.11 | 50.36 | 50.54 | 50.54 | -0.06 (-0.12%) | 1,070,620 |
| 10 Feb 2023 | CNY | 49.82 | 51.99 | 49.82 | 50.6 | 50.6 | +0.81 (+1.63%) | 2,078,989 |
| 9 Feb 2023 | CNY | 48.72 | 49.87 | 48.72 | 49.79 | 49.79 | +0.84 (+1.72%) | 1,211,764 |
| 8 Feb 2023 | CNY | 49.56 | 49.64 | 48.88 | 48.95 | 48.95 | -0.61 (-1.23%) | 799,576 |
| 7 Feb 2023 | CNY | 49.35 | 49.66 | 49.16 | 49.56 | 49.56 | +0.2 (+0.41%) | 563,763 |
| 6 Feb 2023 | CNY | 49.71 | 49.9 | 49.33 | 49.36 | 49.36 | -0.61 (-1.22%) | 723,031 |
| 3 Feb 2023 | CNY | 49.94 | 50.05 | 49.19 | 49.97 | 49.97 | +0.09 (+0.18%) | 995,560 |
| 2 Feb 2023 | CNY | 50.04 | 50.23 | 49.73 | 49.88 | 49.88 | -0.34 (-0.68%) | 997,677 |
| 1 Feb 2023 | CNY | 49.4 | 50.26 | 49.39 | 50.22 | 50.22 | +1.27 (+2.59%) | 1,669,127 |
| 31 Jan 2023 | CNY | 49.01 | 49.01 | 48.71 | 48.95 | 48.95 | -0.06 (-0.12%) | 743,828 |
| 30 Jan 2023 | CNY | 49.3 | 49.43 | 48.9 | 49.01 | 49.01 | +0.21 (+0.43%) | 1,167,547 |
| 20 Jan 2023 | CNY | 48.4 | 49.05 | 48.4 | 48.8 | 48.8 | +0.07 (+0.14%) | 689,653 |
| 19 Jan 2023 | CNY | 48.98 | 49.17 | 48.66 | 48.73 | 48.73 | -0.37 (-0.75%) | 955,455 |
| 18 Jan 2023 | CNY | 48.12 | 49.33 | 47.9 | 49.1 | 49.1 | +1.27 (+2.66%) | 1,449,370 |
| 17 Jan 2023 | CNY | 48.33 | 48.33 | 47.79 | 47.83 | 47.83 | -0.32 (-0.66%) | 692,868 |
| 16 Jan 2023 | CNY | 47.44 | 48.54 | 47.4 | 48.15 | 48.15 | +0.65 (+1.37%) | 1,247,421 |
| 13 Jan 2023 | CNY | 47.4 | 47.59 | 47.25 | 47.5 | 47.5 | +0.14 (+0.30%) | 709,545 |
| 12 Jan 2023 | CNY | 47.75 | 47.75 | 47.23 | 47.36 | 47.36 | -0.33 (-0.69%) | 890,196 |
| 11 Jan 2023 | CNY | 48.66 | 48.75 | 47.69 | 47.69 | 47.69 | -0.88 (-1.81%) | 1,172,464 |
| 10 Jan 2023 | CNY | 48.59 | 48.78 | 48.28 | 48.57 | 48.57 | -0.08 (-0.16%) | 1,059,058 |
| 9 Jan 2023 | CNY | 48.12 | 48.72 | 48.02 | 48.65 | 48.65 | +0.53 (+1.10%) | 1,099,267 |
| 6 Jan 2023 | CNY | 48.78 | 48.94 | 48.03 | 48.12 | 48.12 | -0.25 (-0.52%) | 1,395,364 |
| 5 Jan 2023 | CNY | 48.09 | 48.51 | 47.81 | 48.37 | 48.37 | +0.15 (+0.31%) | 1,258,970 |
