| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 50.4 | 51.95 | 50 | 50.92 | 50.92 | +0.42 (+0.83%) | 6,740,186 |
| 22 Feb 2023 | CNY | 49.8 | 50.75 | 49.61 | 50.5 | 50.5 | +0.31 (+0.62%) | 5,108,180 |
| 21 Feb 2023 | CNY | 49.2 | 50.24 | 49 | 50.19 | 50.19 | +0.99 (+2.01%) | 5,799,896 |
| 20 Feb 2023 | CNY | 49.39 | 49.44 | 48.3 | 49.2 | 49.2 | -0.59 (-1.18%) | 4,427,882 |
| 17 Feb 2023 | CNY | 48.27 | 50.45 | 47.47 | 49.79 | 49.79 | +1.82 (+3.79%) | 7,290,982 |
| 16 Feb 2023 | CNY | 49.7 | 49.76 | 47.56 | 47.97 | 47.97 | -1.81 (-3.64%) | 4,574,601 |
| 15 Feb 2023 | CNY | 49.72 | 50.09 | 49.05 | 49.78 | 49.78 | +0.04 (+0.08%) | 3,491,375 |
| 14 Feb 2023 | CNY | 50.1 | 50.2 | 49.66 | 49.74 | 49.74 | -0.5 (-1.00%) | 2,920,133 |
| 13 Feb 2023 | CNY | 49.79 | 50.77 | 49.76 | 50.24 | 50.24 | +0.64 (+1.29%) | 4,814,732 |
| 10 Feb 2023 | CNY | 49.98 | 50.4 | 49.26 | 49.6 | 49.6 | -0.34 (-0.68%) | 3,654,931 |
| 9 Feb 2023 | CNY | 48.5 | 50.1 | 48.45 | 49.94 | 49.94 | +1.39 (+2.86%) | 5,184,329 |
| 8 Feb 2023 | CNY | 49.55 | 49.64 | 48.45 | 48.55 | 48.55 | -0.97 (-1.96%) | 3,662,540 |
| 7 Feb 2023 | CNY | 49.99 | 50.08 | 49.28 | 49.52 | 49.52 | -0.34 (-0.68%) | 3,423,394 |
| 6 Feb 2023 | CNY | 50.84 | 51.15 | 49.24 | 49.86 | 49.86 | -0.93 (-1.83%) | 5,394,036 |
| 3 Feb 2023 | CNY | 49.86 | 50.88 | 49.63 | 50.79 | 50.79 | +0.91 (+1.82%) | 6,158,313 |
| 2 Feb 2023 | CNY | 51.99 | 51.99 | 49.67 | 49.88 | 49.88 | -1.19 (-2.33%) | 6,735,942 |
| 1 Feb 2023 | CNY | 49.9 | 51.18 | 49.58 | 51.07 | 51.07 | +1.26 (+2.53%) | 7,195,584 |
| 31 Jan 2023 | CNY | 49.65 | 50.3 | 49.5 | 49.81 | 49.81 | +0.03 (+0.06%) | 5,253,018 |
| 30 Jan 2023 | CNY | 48.75 | 51 | 48.33 | 49.78 | 49.78 | +1.73 (+3.60%) | 10,840,549 |
| 20 Jan 2023 | CNY | 47.98 | 48.29 | 47.53 | 48.05 | 48.05 | +0.15 (+0.31%) | 3,104,888 |
| 19 Jan 2023 | CNY | 47.08 | 48.2 | 46.8 | 47.9 | 47.9 | +0.68 (+1.44%) | 4,381,571 |
| 18 Jan 2023 | CNY | 46.74 | 47.46 | 46.62 | 47.22 | 47.22 | +0.47 (+1.01%) | 2,800,649 |
| 17 Jan 2023 | CNY | 46.35 | 47.38 | 46.15 | 46.75 | 46.75 | +0.5 (+1.08%) | 3,695,517 |
| 16 Jan 2023 | CNY | 45 | 46.6 | 44.68 | 46.25 | 46.25 | +0.51 (+1.11%) | 4,541,777 |
| 13 Jan 2023 | CNY | 45.25 | 45.94 | 45.1 | 45.74 | 45.74 | +0.39 (+0.86%) | 2,552,864 |
| 12 Jan 2023 | CNY | 46.88 | 47.23 | 45.26 | 45.35 | 45.35 | +0.2 (+0.44%) | 4,287,213 |
| 11 Jan 2023 | CNY | 45.65 | 45.85 | 45.06 | 45.15 | 45.15 | -0.5 (-1.10%) | 2,653,577 |
| 10 Jan 2023 | CNY | 46.08 | 46.12 | 45.37 | 45.65 | 45.65 | -0.44 (-0.95%) | 2,451,004 |
| 9 Jan 2023 | CNY | 46.6 | 46.89 | 45.76 | 46.09 | 46.09 | -0.5 (-1.07%) | 3,168,805 |
| 6 Jan 2023 | CNY | 46.78 | 47.12 | 46.52 | 46.59 | 46.59 | -0.4 (-0.85%) | 2,420,467 |
