| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 49.82 | 50.6 | 49.09 | 49.93 | 49.93 | -0.14 (-0.28%) | 727,586 |
| 21 Feb 2023 | CNY | 51.16 | 52.38 | 49.88 | 50.07 | 50.07 | -1.3 (-2.53%) | 1,193,700 |
| 20 Feb 2023 | CNY | 50.76 | 51.69 | 49.75 | 51.37 | 51.37 | +0.25 (+0.49%) | 1,147,579 |
| 17 Feb 2023 | CNY | 52.59 | 53.29 | 49.9 | 51.12 | 51.12 | -1.48 (-2.81%) | 1,971,086 |
| 16 Feb 2023 | CNY | 51.93 | 55.97 | 51.19 | 52.6 | 52.6 | +0.43 (+0.82%) | 2,509,944 |
| 15 Feb 2023 | CNY | 50.95 | 52.41 | 50.95 | 52.17 | 52.17 | +0.88 (+1.72%) | 829,426 |
| 14 Feb 2023 | CNY | 52.67 | 52.85 | 51.28 | 51.29 | 51.29 | -1.28 (-2.43%) | 1,016,300 |
| 13 Feb 2023 | CNY | 52.32 | 53.25 | 52.11 | 52.57 | 52.57 | -0.43 (-0.81%) | 1,035,562 |
| 10 Feb 2023 | CNY | 53.57 | 54.5 | 52.25 | 53 | 53 | -0.7 (-1.30%) | 1,514,727 |
| 9 Feb 2023 | CNY | 52.09 | 53.94 | 51.7 | 53.7 | 53.7 | +1.7 (+3.27%) | 1,615,109 |
| 8 Feb 2023 | CNY | 53.27 | 53.3 | 50.9 | 52 | 52 | -1.64 (-3.06%) | 1,586,820 |
| 7 Feb 2023 | CNY | 52.22 | 53.98 | 51.42 | 53.64 | 53.64 | +1.51 (+2.90%) | 2,082,694 |
| 6 Feb 2023 | CNY | 52.82 | 52.82 | 51.14 | 52.13 | 52.13 | -0.77 (-1.46%) | 1,250,600 |
| 3 Feb 2023 | CNY | 52.81 | 53.28 | 51.86 | 52.9 | 52.9 | +0.1 (+0.19%) | 1,294,500 |
| 2 Feb 2023 | CNY | 52.8 | 53.41 | 52 | 52.8 | 52.8 | -0.19 (-0.36%) | 1,373,383 |
| 1 Feb 2023 | CNY | 50.73 | 53 | 50.41 | 52.99 | 52.99 | +2.47 (+4.89%) | 1,710,314 |
| 31 Jan 2023 | CNY | 51.49 | 51.5 | 49.8 | 50.52 | 50.52 | -0.97 (-1.88%) | 1,049,716 |
| 30 Jan 2023 | CNY | 52.5 | 52.5 | 51.21 | 51.49 | 51.49 | +0.07 (+0.14%) | 1,435,827 |
| 20 Jan 2023 | CNY | 51.42 | 52.99 | 50.55 | 51.42 | 51.42 | -0.41 (-0.79%) | 1,440,996 |
| 19 Jan 2023 | CNY | 50.35 | 52.84 | 50.35 | 51.83 | 51.83 | +0.58 (+1.13%) | 1,529,734 |
| 18 Jan 2023 | CNY | 48.82 | 51.35 | 48.82 | 51.25 | 51.25 | +2.24 (+4.57%) | 1,706,500 |
| 17 Jan 2023 | CNY | 49.88 | 50.59 | 49.01 | 49.01 | 49.01 | -1.63 (-3.22%) | 1,497,046 |
| 16 Jan 2023 | CNY | 49.75 | 52.35 | 49.7 | 50.64 | 50.64 | +1.22 (+2.47%) | 2,274,747 |
| 13 Jan 2023 | CNY | 48.61 | 49.56 | 48.36 | 49.42 | 49.42 | +0.54 (+1.10%) | 965,370 |
| 12 Jan 2023 | CNY | 49.28 | 49.97 | 48.03 | 48.88 | 48.88 | -0.38 (-0.77%) | 1,292,401 |
| 11 Jan 2023 | CNY | 50.35 | 51.84 | 49.2 | 49.26 | 49.26 | -1.12 (-2.22%) | 1,706,735 |
| 10 Jan 2023 | CNY | 49.87 | 50.72 | 48.62 | 50.38 | 50.38 | +0.26 (+0.52%) | 1,173,898 |
| 9 Jan 2023 | CNY | 50 | 50.9 | 49.25 | 50.12 | 50.12 | -0.63 (-1.24%) | 1,724,927 |
| 6 Jan 2023 | CNY | 50.01 | 51.8 | 49 | 50.75 | 50.75 | +0.25 (+0.50%) | 2,410,721 |
| 5 Jan 2023 | CNY | 51.93 | 52 | 50.2 | 50.5 | 50.5 | -1.11 (-2.15%) | 1,788,234 |
