| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | CNY | 53.71 | 53.94 | 52.2 | 53.75 | 53.75 | +0.04 (+0.07%) | 2,138,508 |
| 17 Feb 2023 | CNY | 54.17 | 55.78 | 53.43 | 53.71 | 53.71 | +0.04 (+0.07%) | 2,841,786 |
| 16 Feb 2023 | CNY | 55.5 | 57.88 | 53.5 | 53.67 | 53.67 | -1.98 (-3.56%) | 4,661,066 |
| 15 Feb 2023 | CNY | 53.33 | 57 | 52 | 55.65 | 55.65 | +2.55 (+4.80%) | 4,604,774 |
| 14 Feb 2023 | CNY | 50.75 | 53.87 | 49.66 | 53.1 | 53.1 | +2.95 (+5.88%) | 4,073,356 |
| 13 Feb 2023 | CNY | 48.27 | 50.37 | 48.27 | 50.15 | 50.15 | +1.78 (+3.68%) | 2,569,907 |
| 10 Feb 2023 | CNY | 48 | 48.61 | 47.6 | 48.37 | 48.37 | +0.22 (+0.46%) | 1,085,427 |
| 9 Feb 2023 | CNY | 48.15 | 49.19 | 47.83 | 48.15 | 48.15 | +0.22 (+0.46%) | 1,478,099 |
| 8 Feb 2023 | CNY | 47.22 | 48.23 | 47.2 | 47.93 | 47.93 | +0.62 (+1.31%) | 1,156,889 |
| 7 Feb 2023 | CNY | 47.53 | 47.85 | 47.07 | 47.31 | 47.31 | -0.2 (-0.42%) | 979,797 |
| 6 Feb 2023 | CNY | 48.18 | 48.3 | 47.5 | 47.51 | 47.51 | -1.1 (-2.26%) | 1,201,000 |
| 3 Feb 2023 | CNY | 48.44 | 48.74 | 48.03 | 48.61 | 48.61 | -0.23 (-0.47%) | 1,831,693 |
| 2 Feb 2023 | CNY | 47.12 | 49 | 46.49 | 48.84 | 48.84 | +1.74 (+3.69%) | 3,481,500 |
| 1 Feb 2023 | CNY | 46.96 | 47.15 | 46.42 | 47.1 | 47.1 | +0.15 (+0.32%) | 1,409,718 |
| 31 Jan 2023 | CNY | 47.05 | 47.68 | 46.83 | 46.95 | 46.95 | -0.35 (-0.74%) | 2,035,824 |
| 30 Jan 2023 | CNY | 46.89 | 47.43 | 46.15 | 47.3 | 47.3 | +1.17 (+2.54%) | 2,683,079 |
| 20 Jan 2023 | CNY | 46.45 | 46.6 | 45.81 | 46.13 | 46.13 | -0.27 (-0.58%) | 1,635,900 |
| 19 Jan 2023 | CNY | 47.07 | 47.25 | 46.21 | 46.4 | 46.4 | -0.59 (-1.26%) | 1,643,249 |
| 18 Jan 2023 | CNY | 47.49 | 47.76 | 46.8 | 46.99 | 46.99 | -0.52 (-1.09%) | 1,923,030 |
| 17 Jan 2023 | CNY | 47.74 | 48.5 | 47.06 | 47.51 | 47.51 | -0.22 (-0.46%) | 4,000,085 |
| 16 Jan 2023 | CNY | 48 | 50.89 | 47.6 | 47.73 | 47.73 | +0.52 (+1.10%) | 7,705,487 |
| 13 Jan 2023 | CNY | 43.95 | 47.21 | 43.95 | 47.21 | 47.21 | +4.29 (+10.00%) | 4,002,181 |
| 12 Jan 2023 | CNY | 43.88 | 44.37 | 42.88 | 42.92 | 42.92 | -1.26 (-2.85%) | 1,798,829 |
| 11 Jan 2023 | CNY | 45.56 | 45.56 | 44.02 | 44.18 | 44.18 | -1.35 (-2.97%) | 1,841,037 |
| 10 Jan 2023 | CNY | 45.1 | 45.85 | 45 | 45.53 | 45.53 | +0.23 (+0.51%) | 1,471,490 |
| 9 Jan 2023 | CNY | 45.85 | 45.96 | 45.08 | 45.3 | 45.3 | -0.67 (-1.46%) | 1,849,167 |
| 6 Jan 2023 | CNY | 46.2 | 46.35 | 45.6 | 45.97 | 45.97 | -0.28 (-0.61%) | 1,828,660 |
| 5 Jan 2023 | CNY | 46.51 | 46.87 | 45.89 | 46.25 | 46.25 | -0.26 (-0.56%) | 2,024,585 |
| 4 Jan 2023 | CNY | 46.8 | 47.87 | 46.16 | 46.51 | 46.51 | -0.46 (-0.98%) | 2,392,021 |
| 3 Jan 2023 | CNY | 46.9 | 47.25 | 46 | 46.97 | 46.97 | -0.18 (-0.38%) | 2,811,158 |
