| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 48.46 | 49.08 | 47.86 | 48.2 | 48.2 | -0.56 (-1.15%) | 349,066 |
| 22 Feb 2023 | CNY | 51 | 51 | 48.33 | 48.76 | 48.76 | -0.55 (-1.12%) | 497,610 |
| 21 Feb 2023 | CNY | 49.94 | 50.83 | 48.77 | 49.31 | 49.31 | -0.68 (-1.36%) | 356,489 |
| 20 Feb 2023 | CNY | 49.51 | 50.12 | 48.21 | 49.99 | 49.99 | +1.15 (+2.35%) | 416,031 |
| 17 Feb 2023 | CNY | 50.86 | 51.45 | 48.8 | 48.84 | 48.84 | -2.02 (-3.97%) | 779,457 |
| 16 Feb 2023 | CNY | 53.13 | 53.13 | 50.36 | 50.86 | 50.86 | -2.28 (-4.29%) | 1,079,788 |
| 15 Feb 2023 | CNY | 52.65 | 53.78 | 51.8 | 53.14 | 53.14 | +0.75 (+1.43%) | 933,758 |
| 14 Feb 2023 | CNY | 51.84 | 53.76 | 51.52 | 52.39 | 52.39 | -0.41 (-0.78%) | 1,310,427 |
| 13 Feb 2023 | CNY | 52 | 53.7 | 50 | 52.8 | 52.8 | +1.17 (+2.27%) | 1,579,823 |
| 10 Feb 2023 | CNY | 50.13 | 54.95 | 50.02 | 51.63 | 51.63 | +1.12 (+2.22%) | 2,210,841 |
| 9 Feb 2023 | CNY | 47.15 | 51 | 46.01 | 50.51 | 50.51 | +3.37 (+7.15%) | 1,602,904 |
| 8 Feb 2023 | CNY | 48.43 | 49.37 | 47.11 | 47.14 | 47.14 | -1.26 (-2.60%) | 672,633 |
| 7 Feb 2023 | CNY | 49 | 49.64 | 48.18 | 48.4 | 48.4 | -1.14 (-2.30%) | 767,074 |
| 6 Feb 2023 | CNY | 49.34 | 50.28 | 48 | 49.54 | 49.54 | +0.45 (+0.92%) | 1,367,676 |
| 3 Feb 2023 | CNY | 48.33 | 51.2 | 47.9 | 49.09 | 49.09 | +0.59 (+1.22%) | 2,116,567 |
| 2 Feb 2023 | CNY | 48.48 | 49.5 | 47.66 | 48.5 | 48.5 | +0.66 (+1.38%) | 1,141,670 |
| 1 Feb 2023 | CNY | 47.38 | 48.38 | 46.71 | 47.84 | 47.84 | +0.84 (+1.79%) | 724,365 |
| 31 Jan 2023 | CNY | 49.41 | 49.42 | 46.52 | 47 | 47 | -2.46 (-4.97%) | 876,683 |
| 30 Jan 2023 | CNY | 50.03 | 50.36 | 49.16 | 49.46 | 49.46 | -0.44 (-0.88%) | 392,487 |
| 20 Jan 2023 | CNY | 50.02 | 50.51 | 49.5 | 49.9 | 49.9 | -0.12 (-0.24%) | 336,245 |
| 19 Jan 2023 | CNY | 49.51 | 51 | 48.88 | 50.02 | 50.02 | +0.14 (+0.28%) | 530,075 |
| 18 Jan 2023 | CNY | 51.58 | 51.59 | 49.5 | 49.88 | 49.88 | -0.45 (-0.89%) | 375,034 |
| 17 Jan 2023 | CNY | 49 | 51.68 | 48.4 | 50.33 | 50.33 | +1.35 (+2.76%) | 1,036,931 |
| 16 Jan 2023 | CNY | 45.6 | 49.58 | 45.6 | 48.98 | 48.98 | +2.18 (+4.66%) | 848,175 |
| 13 Jan 2023 | CNY | 45.33 | 48.38 | 44.8 | 46.8 | 46.8 | +2 (+4.46%) | 907,818 |
| 12 Jan 2023 | CNY | 43.88 | 45.25 | 43.4 | 44.8 | 44.8 | +0.85 (+1.93%) | 379,857 |
| 11 Jan 2023 | CNY | 44.79 | 45.23 | 43.8 | 43.95 | 43.95 | -1.08 (-2.40%) | 572,052 |
| 10 Jan 2023 | CNY | 42.61 | 45.97 | 42.39 | 45.03 | 45.03 | +2.56 (+6.03%) | 1,061,894 |
| 9 Jan 2023 | CNY | 42.21 | 43.3 | 42.16 | 42.47 | 42.47 | 0.0 (0.0%) | 319,030 |
| 6 Jan 2023 | CNY | 42.7 | 42.98 | 41.86 | 42.47 | 42.47 | +0.05 (+0.12%) | 344,145 |
