| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 60 | 60.45 | 58.05 | 58.5 | 58.5 | -2.45 (-4.02%) | 3,077,098 |
| 21 Feb 2023 | CNY | 60.6 | 63.84 | 57.01 | 60.95 | 60.95 | -0.05 (-0.08%) | 4,282,259 |
| 20 Feb 2023 | CNY | 60.18 | 62.49 | 59 | 61 | 61 | +0.82 (+1.36%) | 2,424,201 |
| 17 Feb 2023 | CNY | 60.84 | 62.13 | 60.09 | 60.18 | 60.18 | -1.42 (-2.31%) | 2,790,395 |
| 16 Feb 2023 | CNY | 64.16 | 64.8 | 61.03 | 61.6 | 61.6 | -3.34 (-5.14%) | 3,486,721 |
| 15 Feb 2023 | CNY | 65.05 | 66.2 | 63.96 | 64.94 | 64.94 | -0.88 (-1.34%) | 2,394,075 |
| 14 Feb 2023 | CNY | 67.25 | 67.3 | 65.15 | 65.82 | 65.82 | -1.47 (-2.18%) | 1,826,410 |
| 13 Feb 2023 | CNY | 64.23 | 68.61 | 63.71 | 67.29 | 67.29 | +2.1 (+3.22%) | 3,300,773 |
| 10 Feb 2023 | CNY | 65.94 | 66.08 | 62.5 | 65.19 | 65.19 | -0.02 (-0.03%) | 3,920,189 |
| 9 Feb 2023 | CNY | 66.98 | 70.99 | 63.69 | 65.21 | 65.21 | -2.7 (-3.98%) | 5,749,735 |
| 8 Feb 2023 | CNY | 62.25 | 68.61 | 61.52 | 67.91 | 67.91 | +5.41 (+8.66%) | 4,522,293 |
| 7 Feb 2023 | CNY | 58.56 | 64.88 | 58.03 | 62.5 | 62.5 | +3.05 (+5.13%) | 4,280,186 |
| 6 Feb 2023 | CNY | 57.9 | 60 | 56.56 | 59.45 | 59.45 | +0.38 (+0.64%) | 4,487,570 |
| 3 Feb 2023 | CNY | 53.71 | 59.07 | 52.8 | 59.07 | 59.07 | +5.37 (+10%) | 5,458,022 |
| 2 Feb 2023 | CNY | 54.27 | 54.88 | 53.4 | 53.7 | 53.7 | -1.29 (-2.35%) | 3,189,846 |
| 1 Feb 2023 | CNY | 54.45 | 55.28 | 53.36 | 54.99 | 54.99 | +0.79 (+1.46%) | 3,987,912 |
| 31 Jan 2023 | CNY | 53.03 | 55.58 | 52.72 | 54.2 | 54.2 | +0.28 (+0.52%) | 4,084,539 |
| 30 Jan 2023 | CNY | 54.17 | 55.21 | 52.5 | 53.92 | 53.92 | +0.05 (+0.09%) | 4,195,622 |
| 20 Jan 2023 | CNY | 50.15 | 55 | 49.73 | 53.87 | 53.87 | +3.73 (+7.44%) | 5,093,153 |
| 19 Jan 2023 | CNY | 48.61 | 50.98 | 46.52 | 50.14 | 50.14 | +1.54 (+3.17%) | 4,749,548 |
| 18 Jan 2023 | CNY | 48.49 | 49.98 | 48.2 | 48.6 | 48.6 | +0.49 (+1.02%) | 5,191,884 |
| 17 Jan 2023 | CNY | 52 | 55.6 | 47.7 | 48.11 | 48.11 | -2.59 (-5.11%) | 9,026,594 |
| 16 Jan 2023 | CNY | 48.7 | 52.6 | 48.38 | 50.7 | 50.7 | +2.12 (+4.36%) | 7,351,538 |
| 13 Jan 2023 | CNY | 49.55 | 50.77 | 47.71 | 48.58 | 48.58 | -1.51 (-3.01%) | 5,632,146 |
| 12 Jan 2023 | CNY | 49.65 | 52.52 | 49.2 | 50.09 | 50.09 | +0.39 (+0.78%) | 7,422,702 |
| 11 Jan 2023 | CNY | 50 | 51.34 | 49.11 | 49.7 | 49.7 | -0.45 (-0.90%) | 6,948,047 |
| 10 Jan 2023 | CNY | 50.68 | 51.99 | 48.65 | 50.15 | 50.15 | -0.69 (-1.36%) | 8,500,000 |
| 9 Jan 2023 | CNY | 48.83 | 52.91 | 48.29 | 50.84 | 50.84 | +2.74 (+5.70%) | 14,573,415 |
| 6 Jan 2023 | CNY | 44.66 | 48.1 | 44.51 | 48.1 | 48.1 | +4.37 (+9.99%) | 13,471,759 |
| 5 Jan 2023 | CNY | 43.27 | 46.86 | 42.8 | 43.73 | 43.73 | +1.13 (+2.65%) | 13,373,445 |
