| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 61.9 | 62.15 | 58.22 | 59.09 | 59.09 | -3.06 (-4.92%) | 8,879,426 |
| 16 Feb 2023 | CNY | 57.79 | 64.98 | 57.71 | 62.15 | 62.15 | +4.03 (+6.93%) | 13,235,465 |
| 15 Feb 2023 | CNY | 57 | 59.1 | 56.68 | 58.12 | 58.12 | +1.29 (+2.27%) | 6,911,299 |
| 14 Feb 2023 | CNY | 57.99 | 58.6 | 55.89 | 56.83 | 56.83 | -1.15 (-1.98%) | 5,951,058 |
| 13 Feb 2023 | CNY | 54.01 | 58.3 | 53.36 | 57.98 | 57.98 | +3.83 (+7.07%) | 8,348,327 |
| 10 Feb 2023 | CNY | 53.14 | 55.86 | 52.5 | 54.15 | 54.15 | +0.63 (+1.18%) | 6,304,127 |
| 9 Feb 2023 | CNY | 51.07 | 53.62 | 50.35 | 53.52 | 53.52 | +2.19 (+4.27%) | 4,903,650 |
| 8 Feb 2023 | CNY | 52.68 | 53.7 | 51.17 | 51.33 | 51.33 | -1.35 (-2.56%) | 3,817,088 |
| 7 Feb 2023 | CNY | 53.95 | 54.36 | 52.18 | 52.68 | 52.68 | -1.18 (-2.19%) | 3,985,113 |
| 6 Feb 2023 | CNY | 54.3 | 55.11 | 53.01 | 53.86 | 53.86 | -0.51 (-0.94%) | 3,335,545 |
| 3 Feb 2023 | CNY | 55 | 55.5 | 53.9 | 54.37 | 54.37 | -0.51 (-0.93%) | 3,851,878 |
| 2 Feb 2023 | CNY | 54.3 | 56.88 | 54.02 | 54.88 | 54.88 | +0.98 (+1.82%) | 5,184,386 |
| 1 Feb 2023 | CNY | 52.3 | 55.08 | 52.29 | 53.9 | 53.9 | +1.8 (+3.45%) | 4,458,401 |
| 31 Jan 2023 | CNY | 52.55 | 53.66 | 51.78 | 52.1 | 52.1 | -0.45 (-0.86%) | 4,021,982 |
| 30 Jan 2023 | CNY | 53 | 54.52 | 51.21 | 52.55 | 52.55 | -2.58 (-4.68%) | 9,265,018 |
| 20 Jan 2023 | CNY | 55 | 55.66 | 54.3 | 55.13 | 55.13 | -0.03 (-0.05%) | 3,091,867 |
| 19 Jan 2023 | CNY | 52.3 | 55.96 | 52.3 | 55.16 | 55.16 | +2.7 (+5.15%) | 6,415,428 |
| 18 Jan 2023 | CNY | 52.88 | 52.99 | 51.7 | 52.46 | 52.46 | +0.22 (+0.42%) | 2,339,329 |
| 17 Jan 2023 | CNY | 53.2 | 54.29 | 51.6 | 52.24 | 52.24 | -0.41 (-0.78%) | 4,242,555 |
| 16 Jan 2023 | CNY | 51.25 | 53.91 | 51.25 | 52.65 | 52.65 | +1.54 (+3.01%) | 5,097,053 |
| 13 Jan 2023 | CNY | 52.96 | 52.96 | 50.51 | 51.11 | 51.11 | -1.48 (-2.81%) | 4,604,099 |
| 12 Jan 2023 | CNY | 52.89 | 53.9 | 51.7 | 52.59 | 52.59 | -0.62 (-1.17%) | 5,314,871 |
| 11 Jan 2023 | CNY | 52.21 | 54.32 | 52 | 53.21 | 53.21 | +1.96 (+3.82%) | 7,325,427 |
| 10 Jan 2023 | CNY | 50.68 | 52.78 | 50.1 | 51.25 | 51.25 | +0.3 (+0.59%) | 5,831,103 |
| 9 Jan 2023 | CNY | 45.82 | 51.25 | 45.82 | 50.95 | 50.95 | +5.37 (+11.78%) | 6,987,132 |
| 6 Jan 2023 | CNY | 46.2 | 46.59 | 45 | 45.58 | 45.58 | -0.88 (-1.89%) | 5,245,335 |
| 5 Jan 2023 | CNY | 48 | 48 | 45.6 | 46.46 | 46.46 | -1.23 (-2.58%) | 4,064,415 |
| 4 Jan 2023 | CNY | 48.08 | 48.13 | 46.52 | 47.69 | 47.69 | +0.54 (+1.15%) | 3,027,488 |
| 3 Jan 2023 | CNY | 41.7 | 47.55 | 41.61 | 47.15 | 47.15 | +5.34 (+12.77%) | 4,991,243 |
| 30 Dec 2022 | CNY | 42.64 | 43.1 | 41.8 | 41.81 | 41.81 | -0.48 (-1.14%) | 1,812,552 |
