| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 46.4 | 47.2 | 46.03 | 46.6 | 46.6 | +0.13 (+0.28%) | 381,382 |
| 23 Feb 2023 | CNY | 47 | 47.88 | 46.2 | 46.47 | 46.47 | -0.73 (-1.55%) | 425,570 |
| 22 Feb 2023 | CNY | 47.12 | 48.07 | 46.7 | 47.2 | 47.2 | -0.68 (-1.42%) | 373,111 |
| 21 Feb 2023 | CNY | 47.6 | 48.75 | 47.11 | 47.88 | 47.88 | -0.06 (-0.13%) | 570,997 |
| 20 Feb 2023 | CNY | 47.71 | 48.17 | 46.75 | 47.94 | 47.94 | +0.26 (+0.55%) | 477,217 |
| 17 Feb 2023 | CNY | 48.53 | 48.67 | 46.81 | 47.68 | 47.68 | -0.92 (-1.89%) | 677,957 |
| 16 Feb 2023 | CNY | 50.61 | 50.93 | 47.38 | 48.6 | 48.6 | -2.6 (-5.08%) | 1,134,692 |
| 15 Feb 2023 | CNY | 49.9 | 51.76 | 48.75 | 51.2 | 51.2 | +1.66 (+3.35%) | 1,275,908 |
| 14 Feb 2023 | CNY | 51 | 51 | 48.3 | 49.54 | 49.54 | -1.41 (-2.77%) | 1,460,506 |
| 13 Feb 2023 | CNY | 45.68 | 52.22 | 45.68 | 50.95 | 50.95 | +5.29 (+11.59%) | 2,622,077 |
| 10 Feb 2023 | CNY | 48.59 | 48.6 | 45.6 | 45.66 | 45.66 | -1.96 (-4.12%) | 747,000 |
| 9 Feb 2023 | CNY | 45 | 48.59 | 44.98 | 47.62 | 47.62 | +2.82 (+6.29%) | 773,856 |
| 8 Feb 2023 | CNY | 46 | 46.06 | 44.77 | 44.8 | 44.8 | -0.97 (-2.12%) | 293,791 |
| 7 Feb 2023 | CNY | 46.46 | 47 | 45.3 | 45.77 | 45.77 | -0.63 (-1.36%) | 579,694 |
| 6 Feb 2023 | CNY | 47.33 | 49.55 | 46.13 | 46.4 | 46.4 | -0.74 (-1.57%) | 744,456 |
| 3 Feb 2023 | CNY | 46.86 | 47.8 | 46.6 | 47.14 | 47.14 | +0.14 (+0.30%) | 491,739 |
| 2 Feb 2023 | CNY | 45.48 | 48.5 | 45.46 | 47 | 47 | +1.54 (+3.39%) | 835,791 |
| 1 Feb 2023 | CNY | 45.66 | 46.1 | 45.01 | 45.46 | 45.46 | -0.15 (-0.33%) | 475,884 |
| 31 Jan 2023 | CNY | 45.45 | 45.99 | 44.6 | 45.61 | 45.61 | -0.19 (-0.41%) | 526,041 |
| 30 Jan 2023 | CNY | 44.99 | 46.53 | 44.98 | 45.8 | 45.8 | +0.84 (+1.87%) | 824,895 |
| 20 Jan 2023 | CNY | 44.89 | 45.6 | 44.2 | 44.96 | 44.96 | -0.11 (-0.24%) | 367,683 |
| 19 Jan 2023 | CNY | 44.53 | 45.3 | 44.4 | 45.07 | 45.07 | +0.27 (+0.60%) | 343,219 |
| 18 Jan 2023 | CNY | 42.38 | 45.9 | 41.88 | 44.8 | 44.8 | +2.42 (+5.71%) | 1,201,558 |
| 17 Jan 2023 | CNY | 41.12 | 42.77 | 41 | 42.38 | 42.38 | +0.57 (+1.36%) | 211,566 |
| 16 Jan 2023 | CNY | 40.68 | 42.1 | 40.59 | 41.81 | 41.81 | +1.11 (+2.73%) | 243,027 |
| 13 Jan 2023 | CNY | 41.71 | 41.71 | 40.6 | 40.7 | 40.7 | -1.01 (-2.42%) | 257,457 |
| 12 Jan 2023 | CNY | 41.2 | 42.48 | 41.2 | 41.71 | 41.71 | +0.83 (+2.03%) | 299,888 |
| 11 Jan 2023 | CNY | 41.81 | 41.81 | 40.86 | 40.88 | 40.88 | -0.93 (-2.22%) | 255,565 |
| 10 Jan 2023 | CNY | 42 | 42.17 | 41.2 | 41.81 | 41.81 | -0.02 (-0.05%) | 248,435 |
| 9 Jan 2023 | CNY | 42.04 | 42.9 | 41.6 | 41.83 | 41.83 | -0.43 (-1.02%) | 289,804 |
