| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 56.35 | 58.63 | 56.01 | 56.92 | 56.92 | -0.05 (-0.09%) | 554,942 |
| 22 Feb 2023 | CNY | 52.8 | 57.29 | 52.8 | 56.97 | 56.97 | +3.63 (+6.81%) | 971,347 |
| 21 Feb 2023 | CNY | 51.58 | 53.87 | 51.58 | 53.34 | 53.34 | +1.83 (+3.55%) | 312,414 |
| 20 Feb 2023 | CNY | 51.68 | 51.86 | 50.54 | 51.51 | 51.51 | -0.18 (-0.35%) | 142,028 |
| 17 Feb 2023 | CNY | 52.38 | 52.64 | 51.52 | 51.69 | 51.69 | -0.96 (-1.82%) | 186,162 |
| 16 Feb 2023 | CNY | 52.5 | 53.79 | 52.3 | 52.65 | 52.65 | -0.15 (-0.28%) | 390,497 |
| 15 Feb 2023 | CNY | 52.58 | 53.09 | 52.14 | 52.8 | 52.8 | +0.48 (+0.92%) | 226,106 |
| 14 Feb 2023 | CNY | 52.38 | 52.72 | 51.6 | 52.32 | 52.32 | -0.06 (-0.11%) | 158,534 |
| 13 Feb 2023 | CNY | 50.58 | 53.82 | 50.58 | 52.38 | 52.38 | +1.8 (+3.56%) | 420,247 |
| 10 Feb 2023 | CNY | 49.5 | 51.23 | 49.46 | 50.58 | 50.58 | +0.92 (+1.85%) | 279,271 |
| 9 Feb 2023 | CNY | 48.96 | 49.68 | 48.66 | 49.66 | 49.66 | +0.83 (+1.70%) | 174,769 |
| 8 Feb 2023 | CNY | 49.1 | 49.59 | 48.76 | 48.83 | 48.83 | -0.17 (-0.35%) | 79,884 |
| 7 Feb 2023 | CNY | 48.91 | 49.24 | 48.75 | 49 | 49 | +0.01 (+0.02%) | 101,372 |
| 6 Feb 2023 | CNY | 48.71 | 49.37 | 48.71 | 48.99 | 48.99 | -0.07 (-0.14%) | 72,472 |
| 3 Feb 2023 | CNY | 48.7 | 49.45 | 48.55 | 49.06 | 49.06 | +0.1 (+0.20%) | 98,787 |
| 2 Feb 2023 | CNY | 48.78 | 49.28 | 48.75 | 48.96 | 48.96 | +0.17 (+0.35%) | 122,527 |
| 1 Feb 2023 | CNY | 48.01 | 48.8 | 48.01 | 48.79 | 48.79 | +0.69 (+1.43%) | 121,843 |
| 31 Jan 2023 | CNY | 49.02 | 49.03 | 47.89 | 48.1 | 48.1 | -1.26 (-2.55%) | 198,381 |
| 30 Jan 2023 | CNY | 48.99 | 49.47 | 48.36 | 49.36 | 49.36 | +0.66 (+1.36%) | 128,487 |
| 20 Jan 2023 | CNY | 48.18 | 48.7 | 48.18 | 48.7 | 48.7 | +0.52 (+1.08%) | 109,382 |
| 19 Jan 2023 | CNY | 47.86 | 48.23 | 47.69 | 48.18 | 48.18 | +0.31 (+0.65%) | 74,122 |
| 18 Jan 2023 | CNY | 47.78 | 48.18 | 47.63 | 47.87 | 47.87 | -0.09 (-0.19%) | 51,946 |
| 17 Jan 2023 | CNY | 48.6 | 48.6 | 47.81 | 47.96 | 47.96 | -0.2 (-0.42%) | 79,834 |
| 16 Jan 2023 | CNY | 46.96 | 48.71 | 46.96 | 48.16 | 48.16 | +1.2 (+2.56%) | 270,232 |
| 13 Jan 2023 | CNY | 46.61 | 46.99 | 46.46 | 46.96 | 46.96 | +0.35 (+0.75%) | 92,470 |
| 12 Jan 2023 | CNY | 46.52 | 47.03 | 46.35 | 46.61 | 46.61 | +0.08 (+0.17%) | 103,390 |
| 11 Jan 2023 | CNY | 46.83 | 46.96 | 46.39 | 46.53 | 46.53 | -0.3 (-0.64%) | 142,190 |
| 10 Jan 2023 | CNY | 47.45 | 47.45 | 46.78 | 46.83 | 46.83 | -0.62 (-1.31%) | 158,494 |
| 9 Jan 2023 | CNY | 47.32 | 47.86 | 47.32 | 47.45 | 47.45 | -0.03 (-0.06%) | 105,433 |
| 6 Jan 2023 | CNY | 47.22 | 47.88 | 46.87 | 47.48 | 47.48 | +0.24 (+0.51%) | 155,338 |
