| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 50.32 | 51.43 | 49.6 | 50.18 | 50.18 | +0.01 (+0.02%) | 10,337,473 |
| 22 Feb 2023 | CNY | 49.5 | 50.97 | 49.01 | 50.17 | 50.17 | +0.18 (+0.36%) | 10,058,181 |
| 21 Feb 2023 | CNY | 51.18 | 52.19 | 49.01 | 49.99 | 49.99 | -1.91 (-3.68%) | 15,347,519 |
| 20 Feb 2023 | CNY | 48.51 | 52.48 | 48.03 | 51.9 | 51.9 | +3.47 (+7.16%) | 19,512,588 |
| 17 Feb 2023 | CNY | 51.2 | 51.96 | 48 | 48.43 | 48.43 | -3.07 (-5.96%) | 18,698,443 |
| 16 Feb 2023 | CNY | 55.03 | 56.68 | 50.91 | 51.5 | 51.5 | -4.71 (-8.38%) | 25,265,968 |
| 15 Feb 2023 | CNY | 53.16 | 57.01 | 51.37 | 56.21 | 56.21 | +3.04 (+5.72%) | 25,229,176 |
| 14 Feb 2023 | CNY | 53.83 | 55.36 | 52.49 | 53.17 | 53.17 | +0.65 (+1.24%) | 19,995,512 |
| 13 Feb 2023 | CNY | 51 | 54.72 | 50.3 | 52.52 | 52.52 | +1.93 (+3.81%) | 22,827,718 |
| 10 Feb 2023 | CNY | 53 | 53.5 | 50.44 | 50.59 | 50.59 | -2.92 (-5.46%) | 19,174,837 |
| 9 Feb 2023 | CNY | 46.99 | 55.3 | 46.46 | 53.51 | 53.51 | +6.28 (+13.30%) | 25,652,346 |
| 8 Feb 2023 | CNY | 49.99 | 50.78 | 47.1 | 47.23 | 47.23 | -2.43 (-4.89%) | 12,611,675 |
| 7 Feb 2023 | CNY | 48.4 | 51.51 | 48.19 | 49.66 | 49.66 | +0.56 (+1.14%) | 16,643,405 |
| 6 Feb 2023 | CNY | 47.77 | 50.02 | 46.38 | 49.1 | 49.1 | +1.42 (+2.98%) | 22,382,702 |
| 3 Feb 2023 | CNY | 45.47 | 47.7 | 44.75 | 47.68 | 47.68 | +1.9 (+4.15%) | 13,827,056 |
| 2 Feb 2023 | CNY | 44.22 | 46.8 | 44.11 | 45.78 | 45.78 | +1.98 (+4.52%) | 15,271,859 |
| 1 Feb 2023 | CNY | 43.11 | 43.88 | 42.86 | 43.8 | 43.8 | +0.79 (+1.84%) | 6,521,100 |
| 31 Jan 2023 | CNY | 44.1 | 44.47 | 42.63 | 43.01 | 43.01 | -1.19 (-2.69%) | 8,731,889 |
| 30 Jan 2023 | CNY | 45.3 | 45.6 | 43.98 | 44.2 | 44.2 | -0.78 (-1.73%) | 7,953,849 |
| 20 Jan 2023 | CNY | 44.64 | 45.4 | 44.41 | 44.98 | 44.98 | +0.08 (+0.18%) | 7,104,606 |
| 19 Jan 2023 | CNY | 41.75 | 45.44 | 41.74 | 44.9 | 44.9 | +2.91 (+6.93%) | 15,061,008 |
| 18 Jan 2023 | CNY | 41.9 | 42.5 | 41.13 | 41.99 | 41.99 | +0.19 (+0.45%) | 7,488,689 |
| 17 Jan 2023 | CNY | 42.48 | 42.8 | 40.3 | 41.8 | 41.8 | +0.19 (+0.46%) | 9,272,945 |
| 16 Jan 2023 | CNY | 40.4 | 41.88 | 40.3 | 41.61 | 41.61 | +0.99 (+2.44%) | 6,798,306 |
| 13 Jan 2023 | CNY | 40.86 | 41.17 | 40.2 | 40.62 | 40.62 | -0.09 (-0.22%) | 4,229,160 |
| 12 Jan 2023 | CNY | 41.53 | 41.59 | 40.63 | 40.71 | 40.71 | -0.78 (-1.88%) | 5,112,671 |
| 11 Jan 2023 | CNY | 42.16 | 43.04 | 41.43 | 41.49 | 41.49 | -0.72 (-1.71%) | 5,411,156 |
| 10 Jan 2023 | CNY | 42.33 | 43.28 | 42.03 | 42.21 | 42.21 | +0.22 (+0.52%) | 4,760,041 |
| 9 Jan 2023 | CNY | 42.38 | 42.96 | 41.24 | 41.99 | 41.99 | -0.38 (-0.90%) | 5,645,296 |
| 6 Jan 2023 | CNY | 41.29 | 43.43 | 41.01 | 42.37 | 42.37 | +0.9 (+2.17%) | 10,236,740 |
