| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 52.85 | 53.65 | 52.4 | 53.58 | 53.58 | +0.58 (+1.09%) | 499,852 |
| 17 Feb 2023 | CNY | 53.94 | 54.28 | 52.71 | 53 | 53 | -1 (-1.85%) | 612,896 |
| 16 Feb 2023 | CNY | 56 | 56.35 | 53.54 | 54 | 54 | -2.01 (-3.59%) | 1,231,607 |
| 15 Feb 2023 | CNY | 56.12 | 56.5 | 55.21 | 56.01 | 56.01 | +0.01 (+0.02%) | 1,021,104 |
| 14 Feb 2023 | CNY | 58.5 | 58.55 | 55.72 | 56 | 56 | -2.05 (-3.53%) | 1,623,053 |
| 13 Feb 2023 | CNY | 55.77 | 58.44 | 55.25 | 58.05 | 58.05 | +2.08 (+3.72%) | 1,766,129 |
| 10 Feb 2023 | CNY | 55.12 | 57.85 | 55 | 55.97 | 55.97 | -0.16 (-0.29%) | 2,038,270 |
| 9 Feb 2023 | CNY | 51.88 | 56.99 | 51.5 | 56.13 | 56.13 | +3.85 (+7.36%) | 2,866,981 |
| 8 Feb 2023 | CNY | 51.33 | 53.87 | 51.28 | 52.28 | 52.28 | +1.29 (+2.53%) | 1,846,554 |
| 7 Feb 2023 | CNY | 50.22 | 51.08 | 50 | 50.99 | 50.99 | +0.68 (+1.35%) | 761,725 |
| 6 Feb 2023 | CNY | 50.2 | 50.79 | 49.8 | 50.31 | 50.31 | -0.15 (-0.30%) | 466,436 |
| 3 Feb 2023 | CNY | 50 | 50.5 | 49.86 | 50.46 | 50.46 | +0.46 (+0.92%) | 619,636 |
| 2 Feb 2023 | CNY | 50 | 50.59 | 49.83 | 50 | 50 | -0.07 (-0.14%) | 638,514 |
| 1 Feb 2023 | CNY | 49.25 | 50.12 | 49.25 | 50.07 | 50.07 | +0.74 (+1.50%) | 680,755 |
| 31 Jan 2023 | CNY | 49.02 | 49.36 | 48.59 | 49.33 | 49.33 | +0.23 (+0.47%) | 394,567 |
| 30 Jan 2023 | CNY | 49.45 | 49.55 | 49.03 | 49.1 | 49.1 | +0.12 (+0.24%) | 542,012 |
| 20 Jan 2023 | CNY | 49.3 | 49.43 | 48.71 | 48.98 | 48.98 | -0.15 (-0.31%) | 451,743 |
| 19 Jan 2023 | CNY | 48.4 | 49.38 | 48.2 | 49.13 | 49.13 | +0.67 (+1.38%) | 590,655 |
| 18 Jan 2023 | CNY | 48.41 | 48.65 | 48 | 48.46 | 48.46 | +0.05 (+0.10%) | 356,988 |
| 17 Jan 2023 | CNY | 47.49 | 48.8 | 47.46 | 48.41 | 48.41 | +0.96 (+2.02%) | 740,185 |
| 16 Jan 2023 | CNY | 46.58 | 47.55 | 46.51 | 47.45 | 47.45 | +0.92 (+1.98%) | 642,518 |
| 13 Jan 2023 | CNY | 46.8 | 46.8 | 46.25 | 46.53 | 46.53 | 0.0 (0.0%) | 334,717 |
| 12 Jan 2023 | CNY | 46.49 | 46.71 | 46.14 | 46.53 | 46.53 | +0.06 (+0.13%) | 377,192 |
| 11 Jan 2023 | CNY | 47.8 | 48.12 | 46.41 | 46.47 | 46.47 | -1.33 (-2.78%) | 660,490 |
| 10 Jan 2023 | CNY | 47.83 | 48.29 | 47.53 | 47.8 | 47.8 | +0.02 (+0.04%) | 483,278 |
| 9 Jan 2023 | CNY | 47.93 | 47.93 | 47.62 | 47.78 | 47.78 | +0.16 (+0.34%) | 391,599 |
| 6 Jan 2023 | CNY | 47.65 | 48.02 | 47.4 | 47.62 | 47.62 | +0.05 (+0.11%) | 429,486 |
| 5 Jan 2023 | CNY | 47.8 | 47.8 | 47.33 | 47.57 | 47.57 | +0.07 (+0.15%) | 346,799 |
| 4 Jan 2023 | CNY | 47.5 | 48.06 | 47.18 | 47.5 | 47.5 | -0.22 (-0.46%) | 432,949 |
| 3 Jan 2023 | CNY | 46.78 | 47.76 | 46.45 | 47.72 | 47.72 | +0.82 (+1.75%) | 517,021 |
