| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 44.93 | 45.07 | 44.5 | 44.62 | 44.62 | -0.33 (-0.73%) | 3,998,200 |
| 22 Feb 2023 | CNY | 44.78 | 45.15 | 44.57 | 44.95 | 44.95 | +0.11 (+0.25%) | 4,284,473 |
| 21 Feb 2023 | CNY | 44.49 | 45.1 | 44.45 | 44.84 | 44.84 | +0.34 (+0.76%) | 5,278,604 |
| 20 Feb 2023 | CNY | 44.08 | 44.56 | 43.7 | 44.5 | 44.5 | +0.27 (+0.61%) | 6,048,576 |
| 17 Feb 2023 | CNY | 44.82 | 44.96 | 43.75 | 44.23 | 44.23 | -0.58 (-1.29%) | 7,826,594 |
| 16 Feb 2023 | CNY | 45.73 | 45.88 | 44.4 | 44.81 | 44.81 | -0.85 (-1.86%) | 6,151,184 |
| 15 Feb 2023 | CNY | 46.02 | 46.14 | 45.38 | 45.66 | 45.66 | -0.38 (-0.83%) | 6,262,261 |
| 14 Feb 2023 | CNY | 46.33 | 46.65 | 45.7 | 46.04 | 46.04 | -0.26 (-0.56%) | 5,743,983 |
| 13 Feb 2023 | CNY | 45.71 | 46.8 | 45.7 | 46.3 | 46.3 | +0.59 (+1.29%) | 6,750,123 |
| 10 Feb 2023 | CNY | 46.2 | 46.7 | 45.52 | 45.71 | 45.71 | -0.63 (-1.36%) | 5,788,834 |
| 9 Feb 2023 | CNY | 45.5 | 46.49 | 45.39 | 46.34 | 46.34 | +0.77 (+1.69%) | 6,015,637 |
| 8 Feb 2023 | CNY | 45.84 | 46.36 | 45.55 | 45.57 | 45.57 | -0.5 (-1.09%) | 4,177,344 |
| 7 Feb 2023 | CNY | 46.3 | 46.5 | 45.26 | 46.07 | 46.07 | -0.17 (-0.37%) | 6,994,648 |
| 6 Feb 2023 | CNY | 46.67 | 47.2 | 46.16 | 46.24 | 46.24 | -0.71 (-1.51%) | 6,357,522 |
| 3 Feb 2023 | CNY | 46.42 | 47.1 | 46.42 | 46.95 | 46.95 | +0.39 (+0.84%) | 7,036,206 |
| 2 Feb 2023 | CNY | 48.19 | 48.2 | 46.3 | 46.56 | 46.56 | -1.64 (-3.40%) | 12,680,510 |
| 1 Feb 2023 | CNY | 48.01 | 48.33 | 47.61 | 48.2 | 48.2 | -0.03 (-0.06%) | 6,976,164 |
| 31 Jan 2023 | CNY | 46.96 | 48.35 | 46.81 | 48.23 | 48.23 | +1.11 (+2.36%) | 12,588,590 |
| 30 Jan 2023 | CNY | 46.06 | 47.85 | 45.85 | 47.12 | 47.12 | +1.57 (+3.45%) | 14,473,500 |
| 20 Jan 2023 | CNY | 45.53 | 46.42 | 45.35 | 45.55 | 45.55 | -0.08 (-0.18%) | 7,200,003 |
| 19 Jan 2023 | CNY | 45.03 | 45.88 | 44.91 | 45.63 | 45.63 | +0.47 (+1.04%) | 5,456,870 |
| 18 Jan 2023 | CNY | 45.07 | 45.29 | 44.83 | 45.16 | 45.16 | -0.01 (-0.02%) | 4,953,787 |
| 17 Jan 2023 | CNY | 44.49 | 46 | 44.24 | 45.17 | 45.17 | +0.64 (+1.44%) | 10,426,246 |
| 16 Jan 2023 | CNY | 43.63 | 44.69 | 43.6 | 44.53 | 44.53 | +0.53 (+1.20%) | 12,147,482 |
| 13 Jan 2023 | CNY | 43.37 | 44.35 | 43.01 | 44 | 44 | +0.44 (+1.01%) | 12,214,230 |
| 12 Jan 2023 | CNY | 45.2 | 45.44 | 43.05 | 43.56 | 43.56 | -0.33 (-0.75%) | 13,835,220 |
| 11 Jan 2023 | CNY | 45.39 | 45.39 | 43.88 | 43.89 | 43.89 | -2.01 (-4.38%) | 19,328,535 |
| 10 Jan 2023 | CNY | 51.05 | 51.05 | 45.8 | 45.9 | 45.9 | -0.51 (-1.10%) | 38,968,392 |
| 23 Dec 2022 | CNY | 46.1 | 46.7 | 45.76 | 46.41 | 46.41 | +0.18 (+0.39%) | 2,955,139 |
| 22 Dec 2022 | CNY | 45.77 | 46.63 | 44.9 | 46.23 | 46.23 | +0.44 (+0.96%) | 4,963,183 |
