| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 49.21 | 49.81 | 48.22 | 48.55 | 48.55 | -0.03 (-0.06%) | 835,744 |
| 22 Feb 2023 | CNY | 48.6 | 50.68 | 48.03 | 48.58 | 48.58 | -0.25 (-0.51%) | 1,718,343 |
| 21 Feb 2023 | CNY | 49.44 | 49.44 | 48.65 | 48.83 | 48.83 | -0.24 (-0.49%) | 1,349,872 |
| 20 Feb 2023 | CNY | 48.32 | 49.24 | 47.77 | 49.07 | 49.07 | +0.75 (+1.55%) | 1,151,289 |
| 17 Feb 2023 | CNY | 49 | 49.6 | 48.26 | 48.32 | 48.32 | -0.78 (-1.59%) | 1,599,279 |
| 16 Feb 2023 | CNY | 50.25 | 51.11 | 48.6 | 49.1 | 49.1 | -1.4 (-2.77%) | 2,320,263 |
| 15 Feb 2023 | CNY | 52.99 | 52.99 | 48.84 | 50.5 | 50.5 | -2.27 (-4.30%) | 3,932,260 |
| 14 Feb 2023 | CNY | 52.1 | 53.47 | 52.1 | 52.77 | 52.77 | +0.47 (+0.90%) | 1,742,178 |
| 13 Feb 2023 | CNY | 52.7 | 52.81 | 51 | 52.3 | 52.3 | -0.4 (-0.76%) | 1,994,361 |
| 10 Feb 2023 | CNY | 52.32 | 54.29 | 52.3 | 52.7 | 52.7 | +0.34 (+0.65%) | 2,206,688 |
| 9 Feb 2023 | CNY | 51.1 | 52.79 | 50.56 | 52.36 | 52.36 | +0.89 (+1.73%) | 1,542,948 |
| 8 Feb 2023 | CNY | 51.15 | 51.78 | 50.82 | 51.47 | 51.47 | +0.37 (+0.72%) | 760,197 |
| 7 Feb 2023 | CNY | 51.36 | 52.79 | 50.87 | 51.1 | 51.1 | -0.5 (-0.97%) | 1,872,123 |
| 6 Feb 2023 | CNY | 53 | 53.01 | 50.73 | 51.6 | 51.6 | -1.6 (-3.01%) | 2,200,320 |
| 3 Feb 2023 | CNY | 53.15 | 53.73 | 52.28 | 53.2 | 53.2 | -0.14 (-0.26%) | 2,056,437 |
| 2 Feb 2023 | CNY | 48.55 | 53.55 | 48.55 | 53.34 | 53.34 | +4.79 (+9.87%) | 5,427,772 |
| 1 Feb 2023 | CNY | 48.17 | 48.97 | 47.2 | 48.55 | 48.55 | +0.55 (+1.15%) | 2,135,037 |
| 31 Jan 2023 | CNY | 49.08 | 49.26 | 47.83 | 48 | 48 | -1.1 (-2.24%) | 1,242,525 |
| 30 Jan 2023 | CNY | 49.66 | 50.96 | 49 | 49.1 | 49.1 | -0.89 (-1.78%) | 1,822,133 |
| 20 Jan 2023 | CNY | 50.75 | 51.3 | 49.73 | 49.99 | 49.99 | -0.74 (-1.46%) | 1,565,158 |
| 19 Jan 2023 | CNY | 47.73 | 51.91 | 47.73 | 50.73 | 50.73 | +2.59 (+5.38%) | 3,141,294 |
| 18 Jan 2023 | CNY | 48.48 | 48.77 | 47.39 | 48.14 | 48.14 | -0.45 (-0.93%) | 2,321,411 |
| 17 Jan 2023 | CNY | 51.2 | 51.32 | 47.88 | 48.59 | 48.59 | -2.55 (-4.99%) | 3,133,253 |
| 16 Jan 2023 | CNY | 47.4 | 52.19 | 46.78 | 51.14 | 51.14 | +4.29 (+9.16%) | 5,111,067 |
| 13 Jan 2023 | CNY | 45.97 | 48.39 | 45.36 | 46.85 | 46.85 | +1.25 (+2.74%) | 3,594,771 |
| 12 Jan 2023 | CNY | 46.8 | 47.49 | 45.56 | 45.6 | 45.6 | -1.25 (-2.67%) | 2,336,489 |
| 11 Jan 2023 | CNY | 47.88 | 48.8 | 46.84 | 46.85 | 46.85 | -0.61 (-1.29%) | 1,778,228 |
| 10 Jan 2023 | CNY | 48.52 | 49.02 | 47.46 | 47.46 | 47.46 | -1.43 (-2.92%) | 1,945,200 |
| 9 Jan 2023 | CNY | 46.85 | 48.89 | 46 | 48.89 | 48.89 | +2.46 (+5.30%) | 2,308,642 |
| 6 Jan 2023 | CNY | 45.77 | 46.8 | 45.27 | 46.43 | 46.43 | +0.53 (+1.15%) | 1,568,873 |
