| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 49 | 49.24 | 48.39 | 49.24 | 49.24 | +0.12 (+0.24%) | 388,806 |
| 21 Feb 2023 | CNY | 49.58 | 50.35 | 48.69 | 49.12 | 49.12 | -0.88 (-1.76%) | 739,506 |
| 20 Feb 2023 | CNY | 47.88 | 50 | 47.5 | 50 | 50 | +2.14 (+4.47%) | 1,143,806 |
| 17 Feb 2023 | CNY | 47.47 | 49.39 | 47.47 | 47.86 | 47.86 | +0.4 (+0.84%) | 736,299 |
| 16 Feb 2023 | CNY | 49.54 | 49.85 | 47.31 | 47.46 | 47.46 | -2.08 (-4.20%) | 850,721 |
| 15 Feb 2023 | CNY | 50.07 | 50.19 | 49.12 | 49.54 | 49.54 | -0.42 (-0.84%) | 650,200 |
| 14 Feb 2023 | CNY | 49.18 | 50.2 | 48.94 | 49.96 | 49.96 | +0.74 (+1.50%) | 1,016,700 |
| 13 Feb 2023 | CNY | 48.4 | 49.28 | 48.31 | 49.22 | 49.22 | +0.79 (+1.63%) | 653,426 |
| 10 Feb 2023 | CNY | 48.52 | 48.85 | 48.18 | 48.43 | 48.43 | -0.1 (-0.21%) | 382,000 |
| 9 Feb 2023 | CNY | 47.88 | 48.65 | 47.65 | 48.53 | 48.53 | +0.55 (+1.15%) | 515,300 |
| 8 Feb 2023 | CNY | 48.48 | 48.98 | 47.85 | 47.98 | 47.98 | -0.74 (-1.52%) | 489,500 |
| 7 Feb 2023 | CNY | 47.55 | 48.8 | 47.55 | 48.72 | 48.72 | +1.3 (+2.74%) | 691,400 |
| 6 Feb 2023 | CNY | 48 | 48.19 | 47.42 | 47.42 | 47.42 | -0.83 (-1.72%) | 383,400 |
| 3 Feb 2023 | CNY | 47.89 | 48.31 | 47.11 | 48.25 | 48.25 | +0.41 (+0.86%) | 535,800 |
| 2 Feb 2023 | CNY | 48.13 | 48.68 | 47.78 | 47.84 | 47.84 | -0.22 (-0.46%) | 654,500 |
| 1 Feb 2023 | CNY | 47.8 | 48.18 | 47.44 | 48.06 | 48.06 | +0.67 (+1.41%) | 549,700 |
| 31 Jan 2023 | CNY | 47.13 | 47.58 | 46.66 | 47.39 | 47.39 | +0.35 (+0.74%) | 462,699 |
| 30 Jan 2023 | CNY | 46.99 | 47.28 | 46.61 | 47.04 | 47.04 | +0.7 (+1.51%) | 676,799 |
| 20 Jan 2023 | CNY | 46.99 | 46.99 | 46.05 | 46.34 | 46.34 | -0.03 (-0.06%) | 349,400 |
| 19 Jan 2023 | CNY | 46.2 | 46.49 | 46 | 46.37 | 46.37 | -0.09 (-0.19%) | 370,500 |
| 18 Jan 2023 | CNY | 46.09 | 47.1 | 45.7 | 46.46 | 46.46 | +0.66 (+1.44%) | 653,900 |
| 17 Jan 2023 | CNY | 46.21 | 46.41 | 45.41 | 45.8 | 45.8 | -0.39 (-0.84%) | 524,243 |
| 16 Jan 2023 | CNY | 45.03 | 46.88 | 45.03 | 46.19 | 46.19 | +0.71 (+1.56%) | 946,205 |
| 13 Jan 2023 | CNY | 44.01 | 47.6 | 43.9 | 45.48 | 45.48 | +1.52 (+3.46%) | 1,134,043 |
| 12 Jan 2023 | CNY | 44.01 | 44.44 | 43.92 | 43.96 | 43.96 | -0.16 (-0.36%) | 253,100 |
| 11 Jan 2023 | CNY | 45.01 | 45.19 | 44.1 | 44.12 | 44.12 | -0.88 (-1.96%) | 310,700 |
| 10 Jan 2023 | CNY | 45 | 45.09 | 44.55 | 45 | 45 | +0.04 (+0.09%) | 198,200 |
| 9 Jan 2023 | CNY | 45.18 | 45.45 | 44.75 | 44.96 | 44.96 | +0.07 (+0.16%) | 268,100 |
| 6 Jan 2023 | CNY | 45.5 | 45.54 | 44.88 | 44.89 | 44.89 | -0.44 (-0.97%) | 405,908 |
| 5 Jan 2023 | CNY | 45.54 | 45.82 | 45.01 | 45.33 | 45.33 | -0.47 (-1.03%) | 488,445 |
