| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 47.83 | 48.39 | 46.14 | 46.58 | 46.58 | -1.18 (-2.47%) | 1,140,609 |
| 22 Feb 2023 | CNY | 48.62 | 48.62 | 47.52 | 47.76 | 47.76 | -0.61 (-1.26%) | 515,430 |
| 21 Feb 2023 | CNY | 48.67 | 48.8 | 47.3 | 48.37 | 48.37 | -0.05 (-0.10%) | 620,533 |
| 20 Feb 2023 | CNY | 47.72 | 49.07 | 46.73 | 48.42 | 48.42 | +0.22 (+0.46%) | 1,126,472 |
| 17 Feb 2023 | CNY | 48.4 | 48.89 | 47.7 | 48.2 | 48.2 | -0.29 (-0.60%) | 763,675 |
| 16 Feb 2023 | CNY | 51.5 | 51.5 | 47.81 | 48.49 | 48.49 | -2.9 (-5.64%) | 1,867,144 |
| 15 Feb 2023 | CNY | 51.48 | 51.84 | 50.42 | 51.39 | 51.39 | -0.19 (-0.37%) | 1,045,006 |
| 14 Feb 2023 | CNY | 52.88 | 52.88 | 50.7 | 51.58 | 51.58 | -0.58 (-1.11%) | 825,134 |
| 13 Feb 2023 | CNY | 52.95 | 54.35 | 51.08 | 52.16 | 52.16 | -0.79 (-1.49%) | 1,461,887 |
| 10 Feb 2023 | CNY | 54.45 | 55.26 | 52.51 | 52.95 | 52.95 | -1.78 (-3.25%) | 979,200 |
| 9 Feb 2023 | CNY | 55.25 | 55.25 | 52.9 | 54.73 | 54.73 | +0.13 (+0.24%) | 1,068,691 |
| 8 Feb 2023 | CNY | 53.92 | 55.99 | 53.08 | 54.6 | 54.6 | +0.27 (+0.50%) | 1,713,603 |
| 7 Feb 2023 | CNY | 51.77 | 54.97 | 49.08 | 54.33 | 54.33 | +2.56 (+4.94%) | 3,620,152 |
| 6 Feb 2023 | CNY | 52.4 | 53.5 | 50.71 | 51.77 | 51.77 | -0.75 (-1.43%) | 1,779,145 |
| 3 Feb 2023 | CNY | 50.7 | 53 | 50.7 | 52.52 | 52.52 | +1.4 (+2.74%) | 2,649,538 |
| 2 Feb 2023 | CNY | 45.46 | 51.2 | 45.38 | 51.12 | 51.12 | +5.51 (+12.08%) | 3,955,748 |
| 1 Feb 2023 | CNY | 43.27 | 45.85 | 43.26 | 45.61 | 45.61 | +2.34 (+5.41%) | 1,442,175 |
| 31 Jan 2023 | CNY | 43.78 | 44.08 | 43.11 | 43.27 | 43.27 | -0.74 (-1.68%) | 518,371 |
| 30 Jan 2023 | CNY | 42.55 | 44.2 | 42.1 | 44.01 | 44.01 | +2.03 (+4.84%) | 898,871 |
| 20 Jan 2023 | CNY | 42.88 | 43.86 | 41.84 | 41.98 | 41.98 | -0.92 (-2.14%) | 519,471 |
| 19 Jan 2023 | CNY | 42.84 | 43.95 | 41.78 | 42.9 | 42.9 | +0.66 (+1.56%) | 1,045,505 |
| 18 Jan 2023 | CNY | 41.64 | 42.6 | 40.87 | 42.24 | 42.24 | +0.32 (+0.76%) | 595,801 |
| 17 Jan 2023 | CNY | 42.03 | 42.64 | 41.6 | 41.92 | 41.92 | -0.08 (-0.19%) | 597,317 |
| 16 Jan 2023 | CNY | 40.96 | 43.37 | 40.96 | 42 | 42 | +0.88 (+2.14%) | 1,332,650 |
| 13 Jan 2023 | CNY | 38.57 | 41.6 | 38.18 | 41.12 | 41.12 | +2.52 (+6.53%) | 937,427 |
| 12 Jan 2023 | CNY | 37.86 | 38.68 | 37.85 | 38.6 | 38.6 | +0.93 (+2.47%) | 412,247 |
| 11 Jan 2023 | CNY | 37.89 | 38.82 | 37.58 | 37.67 | 37.67 | -0.23 (-0.61%) | 257,697 |
| 10 Jan 2023 | CNY | 37.61 | 38.15 | 37.3 | 37.9 | 37.9 | +0.22 (+0.58%) | 289,417 |
| 9 Jan 2023 | CNY | 38.14 | 38.15 | 37.47 | 37.68 | 37.68 | +0.11 (+0.29%) | 327,584 |
| 6 Jan 2023 | CNY | 37.85 | 38.2 | 37.31 | 37.57 | 37.57 | -0.03 (-0.08%) | 466,411 |
