| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 55.23 | 56.2 | 53.36 | 56.05 | 56.05 | +0.75 (+1.36%) | 6,308,342 |
| 13 Feb 2023 | CNY | 54.83 | 56.84 | 54.52 | 55.3 | 55.3 | +0.67 (+1.23%) | 6,441,111 |
| 10 Feb 2023 | CNY | 56.08 | 56.13 | 54.3 | 54.63 | 54.63 | -1.31 (-2.34%) | 2,934,311 |
| 9 Feb 2023 | CNY | 54.5 | 57.39 | 53.52 | 55.94 | 55.94 | +0.96 (+1.75%) | 5,355,497 |
| 8 Feb 2023 | CNY | 55.66 | 57.49 | 54.66 | 54.98 | 54.98 | -0.68 (-1.22%) | 4,993,457 |
| 7 Feb 2023 | CNY | 56 | 57.59 | 54.6 | 55.66 | 55.66 | -0.79 (-1.40%) | 5,518,967 |
| 6 Feb 2023 | CNY | 58.28 | 59.65 | 56 | 56.45 | 56.45 | -1.75 (-3.01%) | 5,699,355 |
| 3 Feb 2023 | CNY | 59.76 | 60.3 | 58.03 | 58.2 | 58.2 | -2.17 (-3.59%) | 3,481,922 |
| 2 Feb 2023 | CNY | 60.25 | 61.58 | 59.12 | 60.37 | 60.37 | +0.4 (+0.67%) | 4,353,270 |
| 1 Feb 2023 | CNY | 62.33 | 62.35 | 58.3 | 59.97 | 59.97 | -2.08 (-3.35%) | 7,527,110 |
| 31 Jan 2023 | CNY | 61.77 | 64 | 61.35 | 62.05 | 62.05 | -0.4 (-0.64%) | 4,321,971 |
| 30 Jan 2023 | CNY | 65 | 65.34 | 60.61 | 62.45 | 62.45 | -0.54 (-0.86%) | 5,669,576 |
| 20 Jan 2023 | CNY | 57.36 | 63.35 | 57.3 | 62.99 | 62.99 | +5.71 (+9.97%) | 7,806,031 |
| 19 Jan 2023 | CNY | 58.99 | 59.85 | 57.15 | 57.28 | 57.28 | -2.12 (-3.57%) | 5,311,876 |
| 18 Jan 2023 | CNY | 61.3 | 61.3 | 59.2 | 59.4 | 59.4 | -1.15 (-1.90%) | 2,475,933 |
| 17 Jan 2023 | CNY | 62.36 | 62.5 | 59.53 | 60.55 | 60.55 | -1.25 (-2.02%) | 3,423,656 |
| 16 Jan 2023 | CNY | 60.39 | 62.66 | 60.39 | 61.8 | 61.8 | +1.67 (+2.78%) | 4,696,797 |
| 13 Jan 2023 | CNY | 62.94 | 64 | 59.78 | 60.13 | 60.13 | -2.76 (-4.39%) | 5,792,793 |
| 12 Jan 2023 | CNY | 62.43 | 66.88 | 62.07 | 62.89 | 62.89 | +0.1 (+0.16%) | 6,128,130 |
| 11 Jan 2023 | CNY | 62.36 | 64.24 | 61.61 | 62.79 | 62.79 | +0.12 (+0.19%) | 4,571,217 |
| 10 Jan 2023 | CNY | 64 | 65.2 | 62.1 | 62.67 | 62.67 | -0.82 (-1.29%) | 4,637,533 |
| 9 Jan 2023 | CNY | 64.4 | 65.6 | 62.5 | 63.49 | 63.49 | -0.31 (-0.49%) | 5,670,715 |
| 6 Jan 2023 | CNY | 63.71 | 67.98 | 63.54 | 63.8 | 63.8 | -0.5 (-0.78%) | 7,567,023 |
| 5 Jan 2023 | CNY | 62.18 | 66.66 | 62.18 | 64.3 | 64.3 | +1.87 (+3.00%) | 6,220,958 |
| 4 Jan 2023 | CNY | 62.39 | 63.02 | 60.61 | 62.43 | 62.43 | +0.15 (+0.24%) | 5,715,688 |
| 3 Jan 2023 | CNY | 56.56 | 62.9 | 56.5 | 62.28 | 62.28 | +5.18 (+9.07%) | 7,248,534 |
| 30 Dec 2022 | CNY | 57.4 | 59.29 | 56.49 | 57.1 | 57.1 | +0.05 (+0.09%) | 4,219,669 |
| 29 Dec 2022 | CNY | 58.62 | 59.66 | 56.79 | 57.05 | 57.05 | -2.25 (-3.79%) | 4,550,328 |
| 28 Dec 2022 | CNY | 57.31 | 60.27 | 56.59 | 59.3 | 59.3 | +1.35 (+2.33%) | 7,215,103 |
| 27 Dec 2022 | CNY | 54 | 59.06 | 53.01 | 57.95 | 57.95 | +3.96 (+7.33%) | 7,023,425 |
