| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2023 | CNY | 54.85 | 57.04 | 53.91 | 57.04 | 57.04 | +1.46 (+2.63%) | 1,481,020 |
| 14 Feb 2023 | CNY | 51.88 | 57 | 51.88 | 55.58 | 55.58 | +3.03 (+5.77%) | 1,982,563 |
| 13 Feb 2023 | CNY | 51.31 | 53.5 | 50.95 | 52.55 | 52.55 | +0.25 (+0.48%) | 863,363 |
| 10 Feb 2023 | CNY | 53.18 | 54.18 | 51.91 | 52.3 | 52.3 | -0.9 (-1.69%) | 632,578 |
| 9 Feb 2023 | CNY | 53.75 | 54.25 | 52.54 | 53.2 | 53.2 | -0.21 (-0.39%) | 952,614 |
| 8 Feb 2023 | CNY | 54.53 | 55.15 | 53.18 | 53.41 | 53.41 | -1.35 (-2.47%) | 1,375,736 |
| 7 Feb 2023 | CNY | 54.72 | 56.68 | 53.24 | 54.76 | 54.76 | +0.54 (+1.00%) | 1,478,320 |
| 6 Feb 2023 | CNY | 58.02 | 58.02 | 53.2 | 54.22 | 54.22 | -2.58 (-4.54%) | 1,791,616 |
| 3 Feb 2023 | CNY | 58.49 | 60.48 | 56.69 | 56.8 | 56.8 | -1.66 (-2.84%) | 2,132,894 |
| 2 Feb 2023 | CNY | 48.28 | 58.46 | 48.28 | 58.46 | 58.46 | +9.74 (+19.99%) | 2,978,385 |
| 1 Feb 2023 | CNY | 45.27 | 49.49 | 45.27 | 48.72 | 48.72 | +3.22 (+7.08%) | 1,106,775 |
| 31 Jan 2023 | CNY | 46.98 | 46.98 | 44.91 | 45.5 | 45.5 | -1.5 (-3.19%) | 817,706 |
| 30 Jan 2023 | CNY | 47.2 | 48.33 | 45.66 | 47 | 47 | -0.66 (-1.38%) | 801,319 |
| 20 Jan 2023 | CNY | 48 | 48.78 | 46.85 | 47.66 | 47.66 | -0.17 (-0.36%) | 939,918 |
| 19 Jan 2023 | CNY | 47.38 | 49.22 | 46.66 | 47.83 | 47.83 | +0.53 (+1.12%) | 758,415 |
| 18 Jan 2023 | CNY | 47.75 | 48.29 | 46.92 | 47.3 | 47.3 | -0.84 (-1.74%) | 671,126 |
| 17 Jan 2023 | CNY | 48.76 | 49 | 46.9 | 48.14 | 48.14 | -0.62 (-1.27%) | 1,534,918 |
| 16 Jan 2023 | CNY | 50.07 | 52 | 48.55 | 48.76 | 48.76 | -1.61 (-3.20%) | 1,939,651 |
| 13 Jan 2023 | CNY | 46.47 | 50.88 | 45 | 50.37 | 50.37 | +4.96 (+10.92%) | 2,085,221 |
| 12 Jan 2023 | CNY | 45.16 | 46.16 | 44.6 | 45.41 | 45.41 | -0.07 (-0.15%) | 1,027,621 |
| 11 Jan 2023 | CNY | 46.93 | 47.21 | 45.48 | 45.48 | 45.48 | -0.42 (-0.92%) | 1,079,011 |
| 10 Jan 2023 | CNY | 43.07 | 47.9 | 43.07 | 45.9 | 45.9 | +2.95 (+6.87%) | 1,942,787 |
| 9 Jan 2023 | CNY | 40.66 | 43.8 | 40.18 | 42.95 | 42.95 | +2.29 (+5.63%) | 1,289,581 |
| 6 Jan 2023 | CNY | 41.06 | 41.47 | 40.66 | 40.66 | 40.66 | -0.61 (-1.48%) | 596,880 |
| 5 Jan 2023 | CNY | 41.4 | 42.19 | 41 | 41.27 | 41.27 | -0.38 (-0.91%) | 783,708 |
| 4 Jan 2023 | CNY | 40.52 | 41.78 | 39.35 | 41.65 | 41.65 | +1.45 (+3.61%) | 1,106,085 |
| 3 Jan 2023 | CNY | 39.79 | 40.83 | 39.4 | 40.2 | 40.2 | -0.12 (-0.30%) | 936,253 |
| 30 Dec 2022 | CNY | 37.97 | 41.21 | 37.18 | 40.32 | 40.32 | +2.21 (+5.80%) | 1,742,682 |
| 29 Dec 2022 | CNY | 36.51 | 38.47 | 36.18 | 38.11 | 38.11 | +1.65 (+4.53%) | 848,052 |
| 28 Dec 2022 | CNY | 36.78 | 37.5 | 36.28 | 36.46 | 36.46 | -0.49 (-1.33%) | 679,903 |
