| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 47.66 | 48.49 | 47.65 | 47.87 | 47.87 | -0.09 (-0.19%) | 483,426 |
| 22 Feb 2023 | CNY | 47.8 | 48.28 | 47.52 | 47.96 | 47.96 | -0.2 (-0.42%) | 451,515 |
| 21 Feb 2023 | CNY | 48.22 | 48.99 | 47.8 | 48.16 | 48.16 | -0.32 (-0.66%) | 694,902 |
| 20 Feb 2023 | CNY | 47.9 | 48.58 | 47.28 | 48.48 | 48.48 | +0.58 (+1.21%) | 571,674 |
| 17 Feb 2023 | CNY | 48.4 | 48.84 | 47.79 | 47.9 | 47.9 | -0.38 (-0.79%) | 686,108 |
| 16 Feb 2023 | CNY | 50.2 | 50.3 | 47.8 | 48.28 | 48.28 | -1.7 (-3.40%) | 1,168,859 |
| 15 Feb 2023 | CNY | 49.62 | 50.1 | 49.62 | 49.98 | 49.98 | +0.18 (+0.36%) | 789,392 |
| 14 Feb 2023 | CNY | 50.48 | 50.48 | 49.44 | 49.8 | 49.8 | -0.63 (-1.25%) | 1,203,110 |
| 13 Feb 2023 | CNY | 51 | 51 | 50.04 | 50.43 | 50.43 | -0.61 (-1.20%) | 1,472,743 |
| 10 Feb 2023 | CNY | 49.88 | 52.23 | 49.58 | 51.04 | 51.04 | +1.06 (+2.12%) | 2,825,418 |
| 9 Feb 2023 | CNY | 48.1 | 50.16 | 48 | 49.98 | 49.98 | +1.82 (+3.78%) | 1,693,301 |
| 8 Feb 2023 | CNY | 48.76 | 49.3 | 48.01 | 48.16 | 48.16 | -0.58 (-1.19%) | 876,166 |
| 7 Feb 2023 | CNY | 47.52 | 48.77 | 47.34 | 48.74 | 48.74 | +0.96 (+2.01%) | 1,013,539 |
| 6 Feb 2023 | CNY | 48.05 | 48.38 | 47.38 | 47.78 | 47.78 | -0.27 (-0.56%) | 669,792 |
| 3 Feb 2023 | CNY | 48.02 | 48.48 | 47.5 | 48.05 | 48.05 | -0.45 (-0.93%) | 936,192 |
| 2 Feb 2023 | CNY | 46.85 | 48.88 | 46.71 | 48.5 | 48.5 | +1.63 (+3.48%) | 1,668,096 |
| 1 Feb 2023 | CNY | 45.73 | 46.88 | 45.54 | 46.87 | 46.87 | +1.14 (+2.49%) | 797,209 |
| 31 Jan 2023 | CNY | 46.21 | 46.21 | 45.61 | 45.73 | 45.73 | -0.33 (-0.72%) | 407,138 |
| 30 Jan 2023 | CNY | 46.28 | 46.28 | 45.76 | 46.06 | 46.06 | +0.51 (+1.12%) | 498,613 |
| 20 Jan 2023 | CNY | 45.5 | 45.97 | 45.31 | 45.55 | 45.55 | -0.05 (-0.11%) | 339,800 |
| 19 Jan 2023 | CNY | 44.8 | 45.68 | 44.8 | 45.6 | 45.6 | +0.6 (+1.33%) | 404,352 |
| 18 Jan 2023 | CNY | 44.3 | 45.07 | 44.01 | 45 | 45 | +0.47 (+1.06%) | 301,044 |
| 17 Jan 2023 | CNY | 44.63 | 44.95 | 44.33 | 44.53 | 44.53 | +0.21 (+0.47%) | 415,146 |
| 16 Jan 2023 | CNY | 43.41 | 44.47 | 43.41 | 44.32 | 44.32 | +0.8 (+1.84%) | 409,446 |
| 13 Jan 2023 | CNY | 43.46 | 43.59 | 43.1 | 43.52 | 43.52 | +0.14 (+0.32%) | 201,737 |
| 12 Jan 2023 | CNY | 43.19 | 43.5 | 43.03 | 43.38 | 43.38 | +0.23 (+0.53%) | 194,038 |
| 11 Jan 2023 | CNY | 44.1 | 44.18 | 43.05 | 43.15 | 43.15 | -0.85 (-1.93%) | 378,000 |
| 10 Jan 2023 | CNY | 44.32 | 44.38 | 43.95 | 44 | 44 | -0.3 (-0.68%) | 269,607 |
| 9 Jan 2023 | CNY | 44.4 | 44.46 | 44.1 | 44.3 | 44.3 | +0.13 (+0.29%) | 316,797 |
| 6 Jan 2023 | CNY | 43.8 | 44.56 | 43.8 | 44.17 | 44.17 | +0.12 (+0.27%) | 350,346 |
