| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2023 | CNY | 50.27 | 49.06 | 50 | 49.9 | 49.9 | -0.12 (-0.24%) | 614,600 |
| 8 Mar 2023 | CNY | 50.5 | 48.09 | 48.49 | 50.02 | 50.02 | +1.42 (+2.92%) | 1,055,160 |
| 7 Mar 2023 | CNY | 51.3 | 48.57 | 49.95 | 48.6 | 48.6 | -0.7 (-1.42%) | 956,910 |
| 6 Mar 2023 | CNY | 50.07 | 49.01 | 49.72 | 49.3 | 49.3 | -0.6 (-1.20%) | 478,300 |
| 3 Mar 2023 | CNY | 50.49 | 49.41 | 50.3 | 49.9 | 49.9 | -0.46 (-0.91%) | 575,820 |
| 2 Mar 2023 | CNY | 51 | 49.85 | 50 | 50.36 | 50.36 | +0.11 (+0.22%) | 934,870 |
| 1 Mar 2023 | CNY | 50.5 | 48.02 | 48.41 | 50.25 | 50.25 | +1.84 (+3.80%) | 1,384,200 |
| 28 Feb 2023 | CNY | 49.37 | 47.72 | 48.01 | 48.41 | 48.41 | +0.96 (+2.02%) | 725,000 |
| 27 Feb 2023 | CNY | 48.75 | 47.35 | 48.23 | 47.45 | 47.45 | -1 (-2.06%) | 672,800 |
| 24 Feb 2023 | CNY | 49.59 | 48.43 | 49.19 | 48.45 | 48.45 | -0.74 (-1.50%) | 551,290 |
| 23 Feb 2023 | CNY | 50.16 | 48.89 | 50 | 49.19 | 49.19 | -0.74 (-1.48%) | 580,610 |
| 22 Feb 2023 | CNY | 50.6 | 49.09 | 49.82 | 49.93 | 49.93 | -0.14 (-0.28%) | 727,590 |
| 21 Feb 2023 | CNY | 52.38 | 49.88 | 51.16 | 50.07 | 50.07 | -1.3 (-2.53%) | 1,193,700 |
| 20 Feb 2023 | CNY | 51.69 | 49.75 | 50.76 | 51.37 | 51.37 | +0.25 (+0.49%) | 1,147,580 |
| 17 Feb 2023 | CNY | 53.29 | 49.9 | 52.59 | 51.12 | 51.12 | -1.48 (-2.81%) | 1,971,090 |
| 16 Feb 2023 | CNY | 55.97 | 51.19 | 51.93 | 52.6 | 52.6 | +0.43 (+0.82%) | 2,509,940 |
| 15 Feb 2023 | CNY | 52.41 | 50.95 | 50.95 | 52.17 | 52.17 | +0.88 (+1.72%) | 829,430 |
| 14 Feb 2023 | CNY | 52.85 | 51.28 | 52.67 | 51.29 | 51.29 | -1.28 (-2.43%) | 1,016,300 |
| 13 Feb 2023 | CNY | 53.25 | 52.11 | 52.32 | 52.57 | 52.57 | -0.43 (-0.81%) | 1,035,560 |
| 10 Feb 2023 | CNY | 54.5 | 52.25 | 53.57 | 53 | 53 | -0.7 (-1.30%) | 1,514,730 |
| 9 Feb 2023 | CNY | 53.94 | 51.7 | 52.09 | 53.7 | 53.7 | +1.7 (+3.27%) | 1,615,110 |
| 8 Feb 2023 | CNY | 53.3 | 50.9 | 53.27 | 52 | 52 | -1.64 (-3.06%) | 1,586,820 |
| 7 Feb 2023 | CNY | 53.98 | 51.42 | 52.22 | 53.64 | 53.64 | +1.51 (+2.90%) | 2,082,690 |
| 6 Feb 2023 | CNY | 52.82 | 51.14 | 52.82 | 52.13 | 52.13 | -0.77 (-1.46%) | 1,250,600 |
| 3 Feb 2023 | CNY | 53.28 | 51.86 | 52.81 | 52.9 | 52.9 | +0.1 (+0.19%) | 1,294,500 |
| 2 Feb 2023 | CNY | 53.41 | 52 | 52.8 | 52.8 | 52.8 | -0.19 (-0.36%) | 1,373,380 |
| 1 Feb 2023 | CNY | 53 | 50.41 | 50.73 | 52.99 | 52.99 | +2.47 (+4.89%) | 1,710,310 |
| 31 Jan 2023 | CNY | 51.5 | 49.8 | 51.49 | 50.52 | 50.52 | -0.97 (-1.88%) | 1,049,720 |
| 30 Jan 2023 | CNY | 52.5 | 51.21 | 52.5 | 51.49 | 51.49 | +0.07 (+0.14%) | 1,435,830 |
| 20 Jan 2023 | CNY | 52.99 | 50.55 | 51.42 | 51.42 | 51.42 | -0.41 (-0.79%) | 1,441,000 |
