| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 57.47 | 58.5 | 56.96 | 57.39 | 57.39 | -0.41 (-0.71%) | 931,970 |
| 13 Feb 2023 | CNY | 56.83 | 58.18 | 56.79 | 57.8 | 57.8 | +0.8 (+1.40%) | 996,121 |
| 10 Feb 2023 | CNY | 58.29 | 58.29 | 56.3 | 57 | 57 | -1.29 (-2.21%) | 1,202,805 |
| 9 Feb 2023 | CNY | 56.6 | 58.52 | 56 | 58.29 | 58.29 | +1.52 (+2.68%) | 1,367,870 |
| 8 Feb 2023 | CNY | 58.55 | 59.5 | 56.77 | 56.77 | 56.77 | -1.85 (-3.16%) | 1,520,550 |
| 7 Feb 2023 | CNY | 58.02 | 58.78 | 57.4 | 58.62 | 58.62 | +0.35 (+0.60%) | 1,295,077 |
| 6 Feb 2023 | CNY | 57.47 | 58.49 | 57.18 | 58.27 | 58.27 | +0.5 (+0.87%) | 1,162,861 |
| 3 Feb 2023 | CNY | 58.7 | 59.2 | 56.8 | 57.77 | 57.77 | -1.29 (-2.18%) | 1,507,775 |
| 2 Feb 2023 | CNY | 58.5 | 59.22 | 58.08 | 59.06 | 59.06 | +0.01 (+0.02%) | 1,634,414 |
| 1 Feb 2023 | CNY | 56.43 | 60.97 | 56.43 | 59.05 | 59.05 | +2.67 (+4.74%) | 3,219,090 |
| 31 Jan 2023 | CNY | 55.98 | 57.15 | 55.48 | 56.38 | 56.38 | +0.23 (+0.41%) | 1,341,843 |
| 30 Jan 2023 | CNY | 58.12 | 58.48 | 55.79 | 56.15 | 56.15 | -0.75 (-1.32%) | 2,213,699 |
| 20 Jan 2023 | CNY | 56.56 | 57.7 | 56.05 | 56.9 | 56.9 | +0.7 (+1.25%) | 1,798,449 |
| 19 Jan 2023 | CNY | 56.2 | 56.46 | 55.65 | 56.2 | 56.2 | +0.12 (+0.21%) | 1,033,545 |
| 18 Jan 2023 | CNY | 57.17 | 57.2 | 55.7 | 56.08 | 56.08 | -1.07 (-1.87%) | 1,487,159 |
| 17 Jan 2023 | CNY | 53.77 | 57.77 | 53.52 | 57.15 | 57.15 | +3.31 (+6.15%) | 3,583,172 |
| 16 Jan 2023 | CNY | 52.55 | 54.78 | 51.81 | 53.84 | 53.84 | +1.49 (+2.85%) | 1,696,856 |
| 13 Jan 2023 | CNY | 52.5 | 53.89 | 52.01 | 52.35 | 52.35 | -0.52 (-0.98%) | 930,114 |
| 12 Jan 2023 | CNY | 53.02 | 53.85 | 52.64 | 52.87 | 52.87 | +0.18 (+0.34%) | 1,156,343 |
| 11 Jan 2023 | CNY | 53.09 | 53.77 | 52.35 | 52.69 | 52.69 | -0.69 (-1.29%) | 1,174,654 |
| 10 Jan 2023 | CNY | 53.3 | 54.63 | 53 | 53.38 | 53.38 | -0.18 (-0.34%) | 1,442,635 |
| 9 Jan 2023 | CNY | 54 | 55.34 | 53.19 | 53.56 | 53.56 | -0.03 (-0.06%) | 1,924,315 |
| 6 Jan 2023 | CNY | 51.99 | 54.68 | 51.99 | 53.59 | 53.59 | +1.97 (+3.82%) | 2,541,928 |
| 5 Jan 2023 | CNY | 51.95 | 52.42 | 50.59 | 51.62 | 51.62 | +0.45 (+0.88%) | 1,158,409 |
| 4 Jan 2023 | CNY | 53.17 | 53.17 | 51.04 | 51.17 | 51.17 | -1.91 (-3.60%) | 1,372,286 |
| 3 Jan 2023 | CNY | 50.26 | 53.4 | 49.81 | 53.08 | 53.08 | +3.43 (+6.91%) | 2,185,629 |
| 30 Dec 2022 | CNY | 50.66 | 52.08 | 49.61 | 49.65 | 49.65 | -2.55 (-4.89%) | 1,944,390 |
| 29 Dec 2022 | CNY | 53.68 | 54.47 | 51.6 | 52.2 | 52.2 | -1.61 (-2.99%) | 1,640,095 |
| 28 Dec 2022 | CNY | 54.98 | 54.99 | 53.3 | 53.81 | 53.81 | -0.63 (-1.16%) | 1,613,857 |
| 27 Dec 2022 | CNY | 48.91 | 54.5 | 48.91 | 54.44 | 54.44 | +5.56 (+11.37%) | 3,826,753 |
