| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2023 | CNY | 39.24 | 39.6 | 38.22 | 39.5 | 39.5 | +0.48 (+1.23%) | 3,671,647 |
| 16 Mar 2023 | CNY | 39 | 39.6 | 38.85 | 39.02 | 39.02 | -0.29 (-0.74%) | 1,776,613 |
| 15 Mar 2023 | CNY | 39.4 | 40.49 | 39.07 | 39.31 | 39.31 | +0.02 (+0.05%) | 2,993,453 |
| 14 Mar 2023 | CNY | 39.27 | 39.56 | 37.63 | 39.29 | 39.29 | -0.04 (-0.10%) | 3,892,054 |
| 13 Mar 2023 | CNY | 39.65 | 40.15 | 38.68 | 39.33 | 39.33 | -0.51 (-1.28%) | 3,332,742 |
| 10 Mar 2023 | CNY | 41.32 | 41.74 | 39.8 | 39.84 | 39.84 | -1.74 (-4.18%) | 4,449,197 |
| 9 Mar 2023 | CNY | 42.6 | 42.61 | 41.49 | 41.58 | 41.58 | -0.92 (-2.16%) | 3,118,928 |
| 8 Mar 2023 | CNY | 42.21 | 42.75 | 41.85 | 42.5 | 42.5 | +0.09 (+0.21%) | 2,318,235 |
| 7 Mar 2023 | CNY | 44.32 | 44.32 | 42.3 | 42.41 | 42.41 | -1.79 (-4.05%) | 3,501,549 |
| 6 Mar 2023 | CNY | 44.07 | 44.51 | 43.72 | 44.2 | 44.2 | +0.12 (+0.27%) | 2,294,568 |
| 3 Mar 2023 | CNY | 44.3 | 44.88 | 43.61 | 44.08 | 44.08 | -0.38 (-0.85%) | 2,870,240 |
| 2 Mar 2023 | CNY | 45.57 | 45.57 | 44.26 | 44.46 | 44.46 | -1.02 (-2.24%) | 3,112,619 |
| 1 Mar 2023 | CNY | 45.71 | 45.81 | 44.51 | 45.48 | 45.48 | -0.23 (-0.50%) | 2,522,769 |
| 28 Feb 2023 | CNY | 46.14 | 46.64 | 45.26 | 45.71 | 45.71 | -0.55 (-1.19%) | 2,465,872 |
| 27 Feb 2023 | CNY | 46 | 46.95 | 45.41 | 46.26 | 46.26 | -0.04 (-0.09%) | 2,694,840 |
| 24 Feb 2023 | CNY | 47.79 | 47.79 | 46.21 | 46.3 | 46.3 | -1.65 (-3.44%) | 3,621,207 |
| 23 Feb 2023 | CNY | 48.34 | 49.26 | 47.3 | 47.95 | 47.95 | -0.51 (-1.05%) | 5,677,075 |
| 22 Feb 2023 | CNY | 50.15 | 51.2 | 48.01 | 48.46 | 48.46 | +0.79 (+1.66%) | 10,280,407 |
| 21 Feb 2023 | CNY | 46.2 | 48.47 | 46.01 | 47.67 | 47.67 | +1.71 (+3.72%) | 6,709,877 |
| 20 Feb 2023 | CNY | 46.62 | 47.18 | 45.5 | 45.96 | 45.96 | -1.02 (-2.17%) | 4,951,837 |
| 17 Feb 2023 | CNY | 46.87 | 47.35 | 45.83 | 46.98 | 46.98 | +0.1 (+0.21%) | 3,266,464 |
| 16 Feb 2023 | CNY | 48.13 | 48.29 | 46.51 | 46.88 | 46.88 | -1.24 (-2.58%) | 3,830,963 |
| 15 Feb 2023 | CNY | 47.75 | 49.16 | 47.66 | 48.12 | 48.12 | +0.48 (+1.01%) | 3,666,314 |
| 14 Feb 2023 | CNY | 47.89 | 48.49 | 47.5 | 47.64 | 47.64 | -0.25 (-0.52%) | 3,524,249 |
| 13 Feb 2023 | CNY | 47.5 | 48.18 | 46.9 | 47.89 | 47.89 | +0.64 (+1.35%) | 4,434,150 |
| 10 Feb 2023 | CNY | 49.5 | 49.5 | 47 | 47.25 | 47.25 | -2.19 (-4.43%) | 5,917,258 |
| 9 Feb 2023 | CNY | 49.8 | 50.76 | 48.9 | 49.44 | 49.44 | -0.51 (-1.02%) | 4,654,234 |
| 8 Feb 2023 | CNY | 50.15 | 50.15 | 48.99 | 49.95 | 49.95 | -0.19 (-0.38%) | 2,278,807 |
| 7 Feb 2023 | CNY | 49.06 | 50.82 | 48.44 | 50.14 | 50.14 | +1.26 (+2.58%) | 3,262,945 |
| 6 Feb 2023 | CNY | 49.66 | 49.95 | 48.82 | 48.88 | 48.88 | -0.8 (-1.61%) | 2,066,595 |
