| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 49.58 | 50.47 | 49.05 | 49.49 | 49.49 | -0.29 (-0.58%) | 484,027 |
| 22 Feb 2023 | CNY | 49.4 | 50.6 | 49.2 | 49.78 | 49.78 | -0.02 (-0.04%) | 465,948 |
| 21 Feb 2023 | CNY | 51 | 51.6 | 49.75 | 49.8 | 49.8 | -1.5 (-2.92%) | 588,118 |
| 20 Feb 2023 | CNY | 51.97 | 51.97 | 49.7 | 51.3 | 51.3 | +0.3 (+0.59%) | 625,320 |
| 17 Feb 2023 | CNY | 51.53 | 52.42 | 50.85 | 51 | 51 | -0.52 (-1.01%) | 695,811 |
| 16 Feb 2023 | CNY | 52.7 | 53.6 | 51.27 | 51.52 | 51.52 | -1.64 (-3.09%) | 612,752 |
| 15 Feb 2023 | CNY | 53.8 | 54.62 | 52.85 | 53.16 | 53.16 | -0.64 (-1.19%) | 698,062 |
| 14 Feb 2023 | CNY | 51.4 | 53.98 | 50.74 | 53.8 | 53.8 | +2.16 (+4.18%) | 1,183,586 |
| 13 Feb 2023 | CNY | 50.5 | 53.14 | 50.05 | 51.64 | 51.64 | +0.93 (+1.83%) | 1,196,294 |
| 10 Feb 2023 | CNY | 51.21 | 51.95 | 49.8 | 50.71 | 50.71 | -0.64 (-1.25%) | 1,680,002 |
| 9 Feb 2023 | CNY | 51.24 | 51.87 | 50.66 | 51.35 | 51.35 | +0.11 (+0.21%) | 1,198,624 |
| 8 Feb 2023 | CNY | 51.88 | 52.29 | 51.01 | 51.24 | 51.24 | -0.64 (-1.23%) | 1,120,553 |
| 7 Feb 2023 | CNY | 52.97 | 54.42 | 51.55 | 51.88 | 51.88 | -1.09 (-2.06%) | 1,247,140 |
| 6 Feb 2023 | CNY | 52.37 | 53.88 | 51.6 | 52.97 | 52.97 | +0.32 (+0.61%) | 618,898 |
| 3 Feb 2023 | CNY | 52.5 | 53.21 | 51.57 | 52.65 | 52.65 | -0.16 (-0.30%) | 769,362 |
| 2 Feb 2023 | CNY | 51.88 | 53.91 | 51.25 | 52.81 | 52.81 | +1.03 (+1.99%) | 1,398,161 |
| 1 Feb 2023 | CNY | 49.06 | 51.88 | 49.06 | 51.78 | 51.78 | +2.49 (+5.05%) | 1,204,557 |
| 31 Jan 2023 | CNY | 50 | 50.5 | 48.9 | 49.29 | 49.29 | -0.98 (-1.95%) | 809,550 |
| 30 Jan 2023 | CNY | 50.11 | 50.82 | 49.1 | 50.27 | 50.27 | -0.25 (-0.49%) | 1,475,167 |
| 20 Jan 2023 | CNY | 50.6 | 52.02 | 50.06 | 50.52 | 50.52 | -0.45 (-0.88%) | 910,055 |
| 19 Jan 2023 | CNY | 49.58 | 51.7 | 48.4 | 50.97 | 50.97 | +1.97 (+4.02%) | 1,265,042 |
| 18 Jan 2023 | CNY | 48.88 | 49.85 | 47.08 | 49 | 49 | +1.41 (+2.96%) | 1,485,117 |
| 17 Jan 2023 | CNY | 45.92 | 47.95 | 45.89 | 47.59 | 47.59 | +1.59 (+3.46%) | 1,507,945 |
| 16 Jan 2023 | CNY | 49.42 | 49.5 | 45.87 | 46 | 46 | -2.69 (-5.52%) | 2,870,852 |
| 13 Jan 2023 | CNY | 47.49 | 49.66 | 47 | 48.69 | 48.69 | +1.3 (+2.74%) | 1,639,500 |
| 12 Jan 2023 | CNY | 43.08 | 47.5 | 43.08 | 47.39 | 47.39 | +4.3 (+9.98%) | 2,814,423 |
| 11 Jan 2023 | CNY | 40.87 | 43.47 | 40.87 | 43.09 | 43.09 | +2.58 (+6.37%) | 1,781,598 |
| 10 Jan 2023 | CNY | 41.18 | 41.2 | 40.39 | 40.51 | 40.51 | -0.67 (-1.63%) | 483,621 |
| 9 Jan 2023 | CNY | 39.31 | 41.48 | 39.31 | 41.18 | 41.18 | +1.74 (+4.41%) | 918,160 |
| 6 Jan 2023 | CNY | 39.73 | 39.9 | 39.37 | 39.44 | 39.44 | -0.29 (-0.73%) | 230,284 |
