| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 50 | 52 | 48.44 | 50.71 | 50.71 | +0.31 (+0.62%) | 988,344 |
| 21 Feb 2023 | CNY | 52.25 | 52.5 | 50.01 | 50.4 | 50.4 | -2.74 (-5.16%) | 1,548,214 |
| 20 Feb 2023 | CNY | 50.02 | 53.14 | 49.65 | 53.14 | 53.14 | +2.88 (+5.73%) | 1,426,681 |
| 17 Feb 2023 | CNY | 52.2 | 52.6 | 49.75 | 50.26 | 50.26 | -1.74 (-3.35%) | 1,281,118 |
| 16 Feb 2023 | CNY | 52.1 | 54.44 | 51 | 52 | 52 | -0.85 (-1.61%) | 1,897,072 |
| 15 Feb 2023 | CNY | 51.71 | 52.86 | 50.5 | 52.85 | 52.85 | +1.17 (+2.26%) | 1,845,041 |
| 14 Feb 2023 | CNY | 56 | 56 | 51.45 | 51.68 | 51.68 | -2.91 (-5.33%) | 2,135,396 |
| 13 Feb 2023 | CNY | 52.42 | 55.39 | 51.55 | 54.59 | 54.59 | +1.26 (+2.36%) | 1,772,210 |
| 10 Feb 2023 | CNY | 56.37 | 57.85 | 52.01 | 53.33 | 53.33 | -0.65 (-1.20%) | 2,364,260 |
| 9 Feb 2023 | CNY | 53.19 | 54.7 | 51 | 53.98 | 53.98 | -1.02 (-1.85%) | 2,161,187 |
| 8 Feb 2023 | CNY | 50.91 | 58.87 | 49.63 | 55 | 55 | +3.89 (+7.61%) | 2,912,200 |
| 7 Feb 2023 | CNY | 49.23 | 53 | 49 | 51.11 | 51.11 | +1.36 (+2.73%) | 1,443,019 |
| 6 Feb 2023 | CNY | 49.27 | 50.58 | 48.51 | 49.75 | 49.75 | +0.65 (+1.32%) | 1,035,627 |
| 3 Feb 2023 | CNY | 47.94 | 49.58 | 47.59 | 49.1 | 49.1 | +1.25 (+2.61%) | 861,958 |
| 2 Feb 2023 | CNY | 50.26 | 50.26 | 47.72 | 47.85 | 47.85 | -1.48 (-3.00%) | 775,197 |
| 1 Feb 2023 | CNY | 44.46 | 50.18 | 44.46 | 49.33 | 49.33 | +5.07 (+11.46%) | 1,548,159 |
| 31 Jan 2023 | CNY | 45 | 45.51 | 44.01 | 44.26 | 44.26 | -1.32 (-2.90%) | 538,370 |
| 30 Jan 2023 | CNY | 44.86 | 46.49 | 44.44 | 45.58 | 45.58 | -0.61 (-1.32%) | 911,135 |
| 20 Jan 2023 | CNY | 44.93 | 46.58 | 44.43 | 46.19 | 46.19 | +1.31 (+2.92%) | 810,267 |
| 19 Jan 2023 | CNY | 43.6 | 45.79 | 43.18 | 44.88 | 44.88 | +1.32 (+3.03%) | 640,888 |
| 18 Jan 2023 | CNY | 42.75 | 43.81 | 42.37 | 43.56 | 43.56 | +0.75 (+1.75%) | 370,322 |
| 17 Jan 2023 | CNY | 43.08 | 43.45 | 42.53 | 42.81 | 42.81 | -0.09 (-0.21%) | 274,525 |
| 16 Jan 2023 | CNY | 41.53 | 43.83 | 41.53 | 42.9 | 42.9 | +1.45 (+3.50%) | 555,859 |
| 13 Jan 2023 | CNY | 42.19 | 42.19 | 41.08 | 41.45 | 41.45 | -0.72 (-1.71%) | 211,910 |
| 12 Jan 2023 | CNY | 42.06 | 42.66 | 41.5 | 42.17 | 42.17 | +0.28 (+0.67%) | 325,221 |
| 11 Jan 2023 | CNY | 43.08 | 43.55 | 41.89 | 41.89 | 41.89 | -1.1 (-2.56%) | 310,195 |
| 10 Jan 2023 | CNY | 43.02 | 43.58 | 42.22 | 42.99 | 42.99 | +0.11 (+0.26%) | 344,811 |
| 9 Jan 2023 | CNY | 42.99 | 43.32 | 42.12 | 42.88 | 42.88 | 0.0 (0.0%) | 308,301 |
| 6 Jan 2023 | CNY | 43.55 | 43.7 | 42.58 | 42.88 | 42.88 | -0.89 (-2.03%) | 369,270 |
| 5 Jan 2023 | CNY | 44.3 | 44.4 | 43.54 | 43.77 | 43.77 | -0.58 (-1.31%) | 392,317 |
