| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 44.58 | 45.3 | 44.52 | 44.88 | 44.88 | -0.11 (-0.24%) | 477,000 |
| 21 Feb 2023 | CNY | 44.96 | 45.07 | 44.3 | 44.99 | 44.99 | -0.09 (-0.20%) | 759,490 |
| 20 Feb 2023 | CNY | 45.27 | 45.39 | 44.08 | 45.08 | 45.08 | +0.06 (+0.13%) | 1,042,489 |
| 17 Feb 2023 | CNY | 46.16 | 46.43 | 44 | 45.02 | 45.02 | -1.14 (-2.47%) | 1,171,535 |
| 16 Feb 2023 | CNY | 49.01 | 49.05 | 46.11 | 46.16 | 46.16 | -3.63 (-7.29%) | 2,225,766 |
| 15 Feb 2023 | CNY | 46.68 | 50.48 | 46.68 | 49.79 | 49.79 | +2.9 (+6.18%) | 3,053,852 |
| 14 Feb 2023 | CNY | 46.8 | 47.95 | 46.42 | 46.89 | 46.89 | +0.09 (+0.19%) | 1,446,137 |
| 13 Feb 2023 | CNY | 45.93 | 46.8 | 45.28 | 46.8 | 46.8 | +0.38 (+0.82%) | 2,074,544 |
| 10 Feb 2023 | CNY | 46.9 | 49.19 | 46 | 46.42 | 46.42 | -1.07 (-2.25%) | 3,505,459 |
| 9 Feb 2023 | CNY | 44.4 | 47.86 | 43.51 | 47.49 | 47.49 | +2.59 (+5.77%) | 3,244,642 |
| 8 Feb 2023 | CNY | 42.94 | 45.55 | 42.48 | 44.9 | 44.9 | +1.9 (+4.42%) | 2,356,027 |
| 7 Feb 2023 | CNY | 42.02 | 43.7 | 41.8 | 43 | 43 | +0.92 (+2.19%) | 990,767 |
| 6 Feb 2023 | CNY | 42.08 | 42.33 | 41.6 | 42.08 | 42.08 | +0.09 (+0.21%) | 389,654 |
| 3 Feb 2023 | CNY | 42.37 | 42.8 | 41.58 | 41.99 | 41.99 | -0.37 (-0.87%) | 702,800 |
| 2 Feb 2023 | CNY | 42.8 | 42.9 | 42.26 | 42.36 | 42.36 | -0.26 (-0.61%) | 690,832 |
| 1 Feb 2023 | CNY | 41.72 | 42.86 | 41.72 | 42.62 | 42.62 | +0.9 (+2.16%) | 631,286 |
| 31 Jan 2023 | CNY | 42.2 | 42.33 | 41.5 | 41.72 | 41.72 | -0.6 (-1.42%) | 447,157 |
| 30 Jan 2023 | CNY | 42 | 42.96 | 42 | 42.32 | 42.32 | +0.67 (+1.61%) | 575,516 |
| 20 Jan 2023 | CNY | 41.84 | 42.17 | 41.31 | 41.65 | 41.65 | -0.24 (-0.57%) | 328,600 |
| 19 Jan 2023 | CNY | 41.33 | 42.16 | 41.01 | 41.89 | 41.89 | +0.56 (+1.35%) | 383,679 |
| 18 Jan 2023 | CNY | 41 | 41.66 | 40.42 | 41.33 | 41.33 | +0.46 (+1.13%) | 380,555 |
| 17 Jan 2023 | CNY | 40.9 | 41.08 | 40.56 | 40.87 | 40.87 | +0.19 (+0.47%) | 271,100 |
| 16 Jan 2023 | CNY | 40.1 | 40.88 | 39.88 | 40.68 | 40.68 | +0.57 (+1.42%) | 367,652 |
| 13 Jan 2023 | CNY | 40.3 | 40.72 | 39.82 | 40.11 | 40.11 | -0.16 (-0.40%) | 315,400 |
| 12 Jan 2023 | CNY | 40.57 | 40.83 | 40.1 | 40.27 | 40.27 | -0.08 (-0.20%) | 293,637 |
| 11 Jan 2023 | CNY | 40.84 | 41.64 | 40.33 | 40.35 | 40.35 | -0.59 (-1.44%) | 630,400 |
| 10 Jan 2023 | CNY | 40.83 | 41.2 | 40.44 | 40.94 | 40.94 | +0.02 (+0.05%) | 409,647 |
| 9 Jan 2023 | CNY | 40.15 | 41.35 | 40.14 | 40.92 | 40.92 | +0.82 (+2.04%) | 543,947 |
| 6 Jan 2023 | CNY | 40.07 | 40.43 | 39.55 | 40.1 | 40.1 | +0.02 (+0.05%) | 294,003 |
| 5 Jan 2023 | CNY | 40.2 | 40.2 | 39.3 | 40.08 | 40.08 | +0.4 (+1.01%) | 281,792 |
