| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 52.15 | 52.63 | 51.15 | 51.6 | 51.6 | -0.55 (-1.05%) | 1,135,660 |
| 22 Feb 2023 | CNY | 52.32 | 52.74 | 52.03 | 52.15 | 52.15 | -0.58 (-1.10%) | 831,031 |
| 21 Feb 2023 | CNY | 53.3 | 53.74 | 52.47 | 52.73 | 52.73 | -0.57 (-1.07%) | 1,149,415 |
| 20 Feb 2023 | CNY | 52.5 | 53.76 | 51.55 | 53.3 | 53.3 | +0.94 (+1.80%) | 1,608,732 |
| 17 Feb 2023 | CNY | 53.56 | 54.1 | 52 | 52.36 | 52.36 | -1.04 (-1.95%) | 1,765,841 |
| 16 Feb 2023 | CNY | 56.88 | 56.99 | 53 | 53.4 | 53.4 | -3.68 (-6.45%) | 2,620,005 |
| 15 Feb 2023 | CNY | 57.28 | 58.05 | 56.08 | 57.08 | 57.08 | +0.23 (+0.40%) | 2,552,266 |
| 14 Feb 2023 | CNY | 60.05 | 60.05 | 56.46 | 56.85 | 56.85 | -3.55 (-5.88%) | 2,983,429 |
| 13 Feb 2023 | CNY | 59.98 | 61.14 | 57.33 | 60.4 | 60.4 | -0.62 (-1.02%) | 3,759,535 |
| 10 Feb 2023 | CNY | 58.88 | 64.63 | 58.84 | 61.02 | 61.02 | +3.22 (+5.57%) | 4,916,674 |
| 9 Feb 2023 | CNY | 51.35 | 61.55 | 50.22 | 57.8 | 57.8 | +6.09 (+11.78%) | 4,388,732 |
| 8 Feb 2023 | CNY | 52.56 | 53.3 | 51.05 | 51.71 | 51.71 | -1.14 (-2.16%) | 1,365,701 |
| 7 Feb 2023 | CNY | 49.97 | 53.5 | 49 | 52.85 | 52.85 | +2.87 (+5.74%) | 2,115,863 |
| 6 Feb 2023 | CNY | 49.65 | 50.62 | 49.17 | 49.98 | 49.98 | +0.65 (+1.32%) | 687,377 |
| 3 Feb 2023 | CNY | 48.55 | 49.48 | 48.55 | 49.33 | 49.33 | +0.42 (+0.86%) | 358,513 |
| 2 Feb 2023 | CNY | 48.87 | 49.19 | 48.39 | 48.91 | 48.91 | +0.26 (+0.53%) | 329,279 |
| 1 Feb 2023 | CNY | 47.99 | 48.65 | 47.75 | 48.65 | 48.65 | +0.9 (+1.88%) | 308,836 |
| 31 Jan 2023 | CNY | 48.29 | 48.29 | 47.41 | 47.75 | 47.75 | -0.55 (-1.14%) | 259,802 |
| 30 Jan 2023 | CNY | 48.88 | 49.18 | 47.92 | 48.3 | 48.3 | -0.58 (-1.19%) | 436,739 |
| 20 Jan 2023 | CNY | 48.87 | 49.49 | 48.29 | 48.88 | 48.88 | -0.01 (-0.02%) | 428,819 |
| 19 Jan 2023 | CNY | 48.28 | 48.89 | 47.51 | 48.89 | 48.89 | +0.31 (+0.64%) | 294,733 |
| 18 Jan 2023 | CNY | 47.8 | 48.63 | 46.46 | 48.58 | 48.58 | +0.91 (+1.91%) | 423,843 |
| 17 Jan 2023 | CNY | 47.95 | 48.23 | 47.48 | 47.67 | 47.67 | +0.01 (+0.02%) | 218,880 |
| 16 Jan 2023 | CNY | 47.97 | 48.22 | 47.48 | 47.66 | 47.66 | -0.39 (-0.81%) | 179,791 |
| 13 Jan 2023 | CNY | 48.49 | 48.78 | 47.38 | 48.05 | 48.05 | 0.0 (0.0%) | 222,169 |
| 12 Jan 2023 | CNY | 47.86 | 48.2 | 47.35 | 48.05 | 48.05 | +0.14 (+0.29%) | 79,235 |
| 11 Jan 2023 | CNY | 48.11 | 48.79 | 47.48 | 47.91 | 47.91 | -0.31 (-0.64%) | 160,216 |
| 10 Jan 2023 | CNY | 49.4 | 49.92 | 47.8 | 48.22 | 48.22 | -1.53 (-3.08%) | 395,995 |
| 9 Jan 2023 | CNY | 50.1 | 50.29 | 49.21 | 49.75 | 49.75 | -0.58 (-1.15%) | 124,078 |
| 6 Jan 2023 | CNY | 51.27 | 51.27 | 50.06 | 50.33 | 50.33 | -0.6 (-1.18%) | 144,955 |
