| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 54.79 | 57.54 | 54.2 | 56.88 | 56.88 | +2.6 (+4.79%) | 3,026,359 |
| 2 Feb 2023 | CNY | 54.55 | 56.3 | 54.02 | 54.28 | 54.28 | -0.57 (-1.04%) | 1,321,518 |
| 1 Feb 2023 | CNY | 52.41 | 55 | 51.81 | 54.85 | 54.85 | +1.95 (+3.69%) | 2,613,350 |
| 31 Jan 2023 | CNY | 53.93 | 53.93 | 50.51 | 52.9 | 52.9 | -0.87 (-1.62%) | 3,513,794 |
| 30 Jan 2023 | CNY | 55.88 | 55.88 | 53.6 | 53.77 | 53.77 | -1.32 (-2.40%) | 1,881,860 |
| 20 Jan 2023 | CNY | 55.19 | 55.88 | 54.2 | 55.09 | 55.09 | -0.38 (-0.69%) | 1,562,955 |
| 19 Jan 2023 | CNY | 55 | 58.16 | 54.15 | 55.47 | 55.47 | +0.47 (+0.85%) | 3,667,820 |
| 18 Jan 2023 | CNY | 56.01 | 56.8 | 54.26 | 55 | 55 | -0.78 (-1.40%) | 3,321,189 |
| 17 Jan 2023 | CNY | 53.45 | 58.72 | 52.99 | 55.78 | 55.78 | +3.27 (+6.23%) | 4,872,295 |
| 16 Jan 2023 | CNY | 49.52 | 54.27 | 48.73 | 52.51 | 52.51 | +3.66 (+7.49%) | 5,107,586 |
| 13 Jan 2023 | CNY | 48.25 | 49.42 | 47.55 | 48.85 | 48.85 | +0.54 (+1.12%) | 2,293,125 |
| 12 Jan 2023 | CNY | 48.59 | 49.32 | 46.11 | 48.31 | 48.31 | -0.93 (-1.89%) | 4,296,717 |
| 11 Jan 2023 | CNY | 52 | 52.19 | 48.5 | 49.24 | 49.24 | -2.29 (-4.44%) | 3,800,448 |
| 10 Jan 2023 | CNY | 51.29 | 52.88 | 50.6 | 51.53 | 51.53 | +0.6 (+1.18%) | 2,342,316 |
| 9 Jan 2023 | CNY | 50.98 | 52.71 | 50.1 | 50.93 | 50.93 | +0.03 (+0.06%) | 2,154,061 |
| 6 Jan 2023 | CNY | 51.06 | 53.46 | 49.78 | 50.9 | 50.9 | -1.08 (-2.08%) | 3,733,990 |
| 5 Jan 2023 | CNY | 51.95 | 52.58 | 50.37 | 51.98 | 51.98 | +1.67 (+3.32%) | 4,326,320 |
| 4 Jan 2023 | CNY | 51.6 | 52.37 | 48.5 | 50.31 | 50.31 | -0.47 (-0.93%) | 4,022,693 |
| 3 Jan 2023 | CNY | 47.01 | 52.19 | 46.96 | 50.78 | 50.78 | +3.28 (+6.91%) | 5,983,713 |
| 30 Dec 2022 | CNY | 49.86 | 50.49 | 46.99 | 47.5 | 47.5 | -2.11 (-4.25%) | 7,544,399 |
| 29 Dec 2022 | CNY | 49.51 | 51.48 | 47.91 | 49.61 | 49.61 | -0.79 (-1.57%) | 6,704,242 |
| 28 Dec 2022 | CNY | 52.8 | 54.31 | 49.68 | 50.4 | 50.4 | -2.4 (-4.55%) | 8,694,260 |
| 27 Dec 2022 | CNY | 52.54 | 54.2 | 50.74 | 52.8 | 52.8 | +0.26 (+0.49%) | 8,322,826 |
| 26 Dec 2022 | CNY | 50 | 52.74 | 48.44 | 52.54 | 52.54 | +1.8 (+3.55%) | 12,934,685 |
| 23 Dec 2022 | CNY | 44.55 | 52.03 | 44.55 | 50.74 | 50.74 | 0.0 (0.0%) | 35,734,462 |
