| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 56.93 | 57.65 | 56.18 | 56.58 | 56.58 | -0.36 (-0.63%) | 9,334,126 |
| 22 Feb 2023 | CNY | 57.2 | 57.5 | 56.44 | 56.94 | 56.94 | -0.37 (-0.65%) | 7,776,987 |
| 21 Feb 2023 | CNY | 56.87 | 58.31 | 56.66 | 57.31 | 57.31 | +0.42 (+0.74%) | 14,769,501 |
| 20 Feb 2023 | CNY | 56.13 | 57 | 55.33 | 56.89 | 56.89 | +0.72 (+1.28%) | 14,917,124 |
| 17 Feb 2023 | CNY | 58 | 58.4 | 56.08 | 56.17 | 56.17 | -1.97 (-3.39%) | 18,048,343 |
| 16 Feb 2023 | CNY | 59.87 | 60.87 | 57.68 | 58.14 | 58.14 | -1.73 (-2.89%) | 21,056,389 |
| 15 Feb 2023 | CNY | 59.4 | 60.28 | 58.81 | 59.87 | 59.87 | +0.43 (+0.72%) | 15,164,489 |
| 14 Feb 2023 | CNY | 60.65 | 61.5 | 59.4 | 59.44 | 59.44 | -1.08 (-1.78%) | 18,802,099 |
| 13 Feb 2023 | CNY | 60.98 | 61.22 | 60.06 | 60.52 | 60.52 | -0.59 (-0.97%) | 16,228,299 |
| 10 Feb 2023 | CNY | 60.77 | 61.88 | 60.31 | 61.11 | 61.11 | +0.34 (+0.56%) | 19,413,989 |
| 9 Feb 2023 | CNY | 57.72 | 61.19 | 57.6 | 60.77 | 60.77 | +2.81 (+4.85%) | 26,971,298 |
| 8 Feb 2023 | CNY | 59 | 59.9 | 57.61 | 57.96 | 57.96 | -0.57 (-0.97%) | 14,044,659 |
| 7 Feb 2023 | CNY | 59.1 | 59.38 | 58.05 | 58.53 | 58.53 | -0.51 (-0.86%) | 10,593,613 |
| 6 Feb 2023 | CNY | 59.29 | 60.25 | 58.64 | 59.04 | 59.04 | -0.74 (-1.24%) | 12,351,502 |
| 3 Feb 2023 | CNY | 59.5 | 60.47 | 58.5 | 59.78 | 59.78 | +0.15 (+0.25%) | 16,787,512 |
| 2 Feb 2023 | CNY | 60.5 | 61.25 | 59.62 | 59.63 | 59.63 | -0.3 (-0.50%) | 18,351,372 |
| 1 Feb 2023 | CNY | 58.34 | 60.05 | 58.28 | 59.93 | 59.93 | +1.51 (+2.58%) | 14,748,096 |
| 31 Jan 2023 | CNY | 59.93 | 60.25 | 58.4 | 58.42 | 58.42 | -1.56 (-2.60%) | 17,292,283 |
| 30 Jan 2023 | CNY | 60.4 | 61 | 59.1 | 59.98 | 59.98 | +0.47 (+0.79%) | 20,543,203 |
| 20 Jan 2023 | CNY | 59.68 | 60.16 | 59.2 | 59.51 | 59.51 | -0.04 (-0.07%) | 13,556,199 |
| 19 Jan 2023 | CNY | 57.4 | 59.74 | 56.95 | 59.55 | 59.55 | +1.86 (+3.22%) | 23,414,854 |
| 18 Jan 2023 | CNY | 57.15 | 58.15 | 56.76 | 57.69 | 57.69 | +0.34 (+0.59%) | 11,660,390 |
| 17 Jan 2023 | CNY | 57.55 | 58.4 | 56.99 | 57.35 | 57.35 | +0.45 (+0.79%) | 20,094,165 |
| 16 Jan 2023 | CNY | 54.47 | 57.82 | 54.1 | 56.9 | 56.9 | +1.65 (+2.99%) | 28,375,165 |
| 13 Jan 2023 | CNY | 55.1 | 55.35 | 54.47 | 55.25 | 55.25 | +0.15 (+0.27%) | 7,532,055 |
| 12 Jan 2023 | CNY | 54.83 | 55.55 | 54.17 | 55.1 | 55.1 | +0.25 (+0.46%) | 7,886,762 |
| 11 Jan 2023 | CNY | 55.55 | 56.62 | 54.61 | 54.85 | 54.85 | -0.93 (-1.67%) | 13,623,322 |
| 10 Jan 2023 | CNY | 55.26 | 56.86 | 55 | 55.78 | 55.78 | +0.44 (+0.80%) | 15,527,927 |
| 9 Jan 2023 | CNY | 54.43 | 57.47 | 54.4 | 55.34 | 55.34 | +1.08 (+1.99%) | 19,052,808 |
| 6 Jan 2023 | CNY | 54.21 | 55.51 | 53.73 | 54.26 | 54.26 | -0.17 (-0.31%) | 12,434,372 |
