| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 57.83 | 57.85 | 57 | 57.2 | 57.2 | -0.53 (-0.92%) | 6,276,809 |
| 22 Feb 2023 | CNY | 57.58 | 58.17 | 57.5 | 57.73 | 57.73 | -0.2 (-0.35%) | 5,892,134 |
| 21 Feb 2023 | CNY | 57.16 | 58.17 | 57.16 | 57.93 | 57.93 | +0.79 (+1.38%) | 9,335,298 |
| 20 Feb 2023 | CNY | 56.67 | 57.26 | 56.51 | 57.14 | 57.14 | +0.35 (+0.62%) | 6,531,218 |
| 17 Feb 2023 | CNY | 57.48 | 57.63 | 56.5 | 56.79 | 56.79 | -0.75 (-1.30%) | 11,361,571 |
| 16 Feb 2023 | CNY | 58.23 | 58.63 | 57.03 | 57.54 | 57.54 | -0.9 (-1.54%) | 12,548,197 |
| 15 Feb 2023 | CNY | 58.03 | 58.5 | 57.68 | 58.44 | 58.44 | +0.42 (+0.72%) | 8,241,656 |
| 14 Feb 2023 | CNY | 58.3 | 58.33 | 57.6 | 58.02 | 58.02 | -0.38 (-0.65%) | 10,485,673 |
| 13 Feb 2023 | CNY | 58.26 | 58.86 | 58.07 | 58.4 | 58.4 | +0.14 (+0.24%) | 10,911,929 |
| 10 Feb 2023 | CNY | 58.99 | 59.1 | 58 | 58.26 | 58.26 | -0.87 (-1.47%) | 10,956,625 |
| 9 Feb 2023 | CNY | 58.42 | 59.28 | 58.28 | 59.13 | 59.13 | +0.64 (+1.09%) | 7,996,215 |
| 8 Feb 2023 | CNY | 59.4 | 59.45 | 58.49 | 58.49 | 58.49 | -0.89 (-1.50%) | 7,971,213 |
| 7 Feb 2023 | CNY | 60 | 60.34 | 59 | 59.38 | 59.38 | -0.53 (-0.88%) | 9,170,419 |
| 6 Feb 2023 | CNY | 60.1 | 60.94 | 59.77 | 59.91 | 59.91 | -0.56 (-0.93%) | 7,552,587 |
| 3 Feb 2023 | CNY | 60 | 60.54 | 59.21 | 60.47 | 60.47 | +0.48 (+0.80%) | 11,518,702 |
| 2 Feb 2023 | CNY | 61.59 | 61.78 | 59.82 | 59.99 | 59.99 | -1.31 (-2.14%) | 16,717,960 |
| 1 Feb 2023 | CNY | 61.13 | 61.3 | 60.35 | 61.3 | 61.3 | +0.24 (+0.39%) | 9,983,120 |
| 31 Jan 2023 | CNY | 60.78 | 61.31 | 60.7 | 61.06 | 61.06 | -0.18 (-0.29%) | 8,892,607 |
| 30 Jan 2023 | CNY | 60.38 | 61.9 | 59.85 | 61.24 | 61.24 | +1.67 (+2.80%) | 21,581,542 |
| 20 Jan 2023 | CNY | 59.54 | 59.96 | 59.28 | 59.57 | 59.57 | +0.03 (+0.05%) | 6,244,611 |
| 19 Jan 2023 | CNY | 58.3 | 59.65 | 58.3 | 59.54 | 59.54 | +0.69 (+1.17%) | 7,186,293 |
| 18 Jan 2023 | CNY | 58.85 | 59.09 | 58.61 | 58.85 | 58.85 | 0.0 (0.0%) | 4,925,860 |
| 17 Jan 2023 | CNY | 58.6 | 59.1 | 57.98 | 58.85 | 58.85 | +0.45 (+0.77%) | 9,000,515 |
| 16 Jan 2023 | CNY | 57.75 | 58.67 | 57.55 | 58.4 | 58.4 | +0.67 (+1.16%) | 10,509,019 |
| 13 Jan 2023 | CNY | 57.66 | 57.88 | 57.22 | 57.73 | 57.73 | +0.2 (+0.35%) | 5,721,587 |
| 12 Jan 2023 | CNY | 58.6 | 58.9 | 57.36 | 57.53 | 57.53 | -0.12 (-0.21%) | 8,921,236 |
| 11 Jan 2023 | CNY | 57.51 | 58.5 | 57.27 | 57.65 | 57.65 | -0.03 (-0.05%) | 7,168,498 |
| 10 Jan 2023 | CNY | 58.55 | 58.89 | 57.38 | 57.68 | 57.68 | -0.8 (-1.37%) | 11,801,763 |
| 9 Jan 2023 | CNY | 60.04 | 60.41 | 58.16 | 58.48 | 58.48 | -1.55 (-2.58%) | 12,150,775 |
| 6 Jan 2023 | CNY | 59.86 | 60.2 | 59.77 | 60.03 | 60.03 | -0.15 (-0.25%) | 6,336,497 |
