| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 51.19 | 51.83 | 50.9 | 51.69 | 51.69 | +0.5 (+0.98%) | 1,030,509 |
| 13 Feb 2023 | CNY | 51.77 | 51.92 | 51.05 | 51.19 | 51.19 | -0.6 (-1.16%) | 949,957 |
| 10 Feb 2023 | CNY | 52.71 | 52.78 | 51.41 | 51.79 | 51.79 | -0.87 (-1.65%) | 977,553 |
| 9 Feb 2023 | CNY | 51.43 | 52.78 | 51.04 | 52.66 | 52.66 | +1.24 (+2.41%) | 1,468,411 |
| 8 Feb 2023 | CNY | 50.8 | 51.42 | 50.29 | 51.42 | 51.42 | +0.62 (+1.22%) | 748,044 |
| 7 Feb 2023 | CNY | 51.31 | 51.58 | 50.39 | 50.8 | 50.8 | -0.4 (-0.78%) | 685,044 |
| 6 Feb 2023 | CNY | 52.22 | 52.22 | 50.68 | 51.2 | 51.2 | -0.72 (-1.39%) | 1,046,600 |
| 3 Feb 2023 | CNY | 52.87 | 52.88 | 51.38 | 51.92 | 51.92 | -0.99 (-1.87%) | 1,315,369 |
| 2 Feb 2023 | CNY | 52.5 | 53.53 | 52.33 | 52.91 | 52.91 | +0.53 (+1.01%) | 1,481,779 |
| 1 Feb 2023 | CNY | 52.38 | 52.54 | 51.9 | 52.38 | 52.38 | +0.19 (+0.36%) | 1,001,450 |
| 31 Jan 2023 | CNY | 51.97 | 52.25 | 51.59 | 52.19 | 52.19 | +0.37 (+0.71%) | 916,496 |
| 30 Jan 2023 | CNY | 52.84 | 53.98 | 51.78 | 51.82 | 51.82 | -0.81 (-1.54%) | 1,721,860 |
| 20 Jan 2023 | CNY | 52.35 | 52.67 | 52.1 | 52.63 | 52.63 | +0.27 (+0.52%) | 957,460 |
| 19 Jan 2023 | CNY | 51.01 | 52.45 | 50.52 | 52.36 | 52.36 | +1.25 (+2.45%) | 1,197,742 |
| 18 Jan 2023 | CNY | 52.17 | 52.47 | 51.06 | 51.11 | 51.11 | -0.88 (-1.69%) | 774,360 |
| 17 Jan 2023 | CNY | 51.95 | 52.4 | 51.58 | 51.99 | 51.99 | -0.21 (-0.40%) | 724,867 |
| 16 Jan 2023 | CNY | 49.2 | 52.77 | 49.2 | 52.2 | 52.2 | +2.95 (+5.99%) | 2,162,690 |
| 13 Jan 2023 | CNY | 50.15 | 50.2 | 48.63 | 49.25 | 49.25 | -0.59 (-1.18%) | 1,355,560 |
| 12 Jan 2023 | CNY | 49.5 | 50.8 | 49.4 | 49.84 | 49.84 | -0.35 (-0.70%) | 934,910 |
| 11 Jan 2023 | CNY | 50.67 | 51.01 | 48.99 | 50.19 | 50.19 | -0.61 (-1.20%) | 1,573,680 |
| 10 Jan 2023 | CNY | 51.45 | 51.47 | 50.75 | 50.8 | 50.8 | -0.7 (-1.36%) | 625,572 |
| 9 Jan 2023 | CNY | 51.56 | 52.3 | 51.15 | 51.5 | 51.5 | -0.06 (-0.12%) | 1,087,340 |
| 6 Jan 2023 | CNY | 51.51 | 52.08 | 51.04 | 51.56 | 51.56 | -0.05 (-0.10%) | 808,760 |
| 5 Jan 2023 | CNY | 50.92 | 52.5 | 50.61 | 51.61 | 51.61 | +0.6 (+1.18%) | 825,740 |
| 4 Jan 2023 | CNY | 51.7 | 51.76 | 50.94 | 51.01 | 51.01 | -0.45 (-0.87%) | 515,852 |
| 3 Jan 2023 | CNY | 52.37 | 52.45 | 51.41 | 51.46 | 51.46 | -0.95 (-1.81%) | 930,520 |
| 30 Dec 2022 | CNY | 52.22 | 52.67 | 51.7 | 52.41 | 52.41 | +0.34 (+0.65%) | 546,309 |
| 29 Dec 2022 | CNY | 51.25 | 52.43 | 51.25 | 52.07 | 52.07 | +0.7 (+1.36%) | 802,355 |
| 28 Dec 2022 | CNY | 51.86 | 52.61 | 51.08 | 51.37 | 51.37 | -0.89 (-1.70%) | 807,529 |
| 27 Dec 2022 | CNY | 51.52 | 53.58 | 51.52 | 52.26 | 52.26 | +0.73 (+1.42%) | 1,016,658 |
