| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 55.46 | 56.06 | 54.29 | 54.56 | 54.56 | -0.79 (-1.43%) | 1,299,337 |
| 22 Feb 2023 | CNY | 56.6 | 57.68 | 54.97 | 55.35 | 55.35 | -2.27 (-3.94%) | 2,137,266 |
| 21 Feb 2023 | CNY | 57.79 | 59.5 | 56.6 | 57.62 | 57.62 | -0.07 (-0.12%) | 1,974,556 |
| 20 Feb 2023 | CNY | 58.5 | 58.5 | 56.82 | 57.69 | 57.69 | -1.21 (-2.05%) | 1,547,731 |
| 17 Feb 2023 | CNY | 59.37 | 59.6 | 57.49 | 58.9 | 58.9 | +0.12 (+0.20%) | 2,432,531 |
| 16 Feb 2023 | CNY | 60.34 | 62.5 | 58.67 | 58.78 | 58.78 | -1.4 (-2.33%) | 2,140,969 |
| 15 Feb 2023 | CNY | 61.28 | 61.88 | 58.88 | 60.18 | 60.18 | -1.93 (-3.11%) | 3,073,053 |
| 14 Feb 2023 | CNY | 61.83 | 64.5 | 59.6 | 62.11 | 62.11 | +0.2 (+0.32%) | 2,363,317 |
| 13 Feb 2023 | CNY | 62.3 | 62.3 | 59.95 | 61.91 | 61.91 | -0.39 (-0.63%) | 2,994,949 |
| 10 Feb 2023 | CNY | 62 | 63.03 | 61.5 | 62.3 | 62.3 | -0.52 (-0.83%) | 1,730,150 |
| 9 Feb 2023 | CNY | 62 | 64.8 | 61.93 | 62.82 | 62.82 | -0.38 (-0.60%) | 2,080,249 |
| 8 Feb 2023 | CNY | 66.2 | 67.65 | 62.68 | 63.2 | 63.2 | -3 (-4.53%) | 1,867,084 |
| 7 Feb 2023 | CNY | 65.05 | 69.42 | 64.16 | 66.2 | 66.2 | +1.55 (+2.40%) | 2,734,009 |
| 6 Feb 2023 | CNY | 61.9 | 65.88 | 61.6 | 64.65 | 64.65 | +1.97 (+3.14%) | 2,353,131 |
| 3 Feb 2023 | CNY | 60.66 | 63.2 | 59.3 | 62.68 | 62.68 | +2.97 (+4.97%) | 2,595,549 |
| 2 Feb 2023 | CNY | 61.61 | 62 | 59 | 59.71 | 59.71 | -1.54 (-2.51%) | 2,851,817 |
| 1 Feb 2023 | CNY | 61.85 | 66 | 60.6 | 61.25 | 61.25 | +0.44 (+0.72%) | 4,815,171 |
| 31 Jan 2023 | CNY | 55.73 | 61.88 | 54.42 | 60.81 | 60.81 | +4.91 (+8.78%) | 4,474,191 |
| 30 Jan 2023 | CNY | 58.5 | 58.5 | 54.52 | 55.9 | 55.9 | -1.18 (-2.07%) | 1,551,430 |
| 20 Jan 2023 | CNY | 55.36 | 58 | 55.36 | 57.08 | 57.08 | +1.68 (+3.03%) | 2,212,338 |
| 19 Jan 2023 | CNY | 51.43 | 56.05 | 51.18 | 55.4 | 55.4 | +3.21 (+6.15%) | 2,733,254 |
| 18 Jan 2023 | CNY | 50.33 | 53.2 | 49.02 | 52.19 | 52.19 | +2.59 (+5.22%) | 1,885,002 |
| 17 Jan 2023 | CNY | 50.5 | 51.86 | 49.15 | 49.6 | 49.6 | -0.3 (-0.60%) | 1,804,249 |
| 16 Jan 2023 | CNY | 51.47 | 52.52 | 49.55 | 49.9 | 49.9 | -0.6 (-1.19%) | 1,334,752 |
| 13 Jan 2023 | CNY | 52.06 | 52.07 | 49.98 | 50.5 | 50.5 | -1.26 (-2.43%) | 1,204,449 |
| 12 Jan 2023 | CNY | 53.13 | 54.77 | 51.51 | 51.76 | 51.76 | -1.24 (-2.34%) | 1,286,868 |
| 11 Jan 2023 | CNY | 54.62 | 55.33 | 52.75 | 53 | 53 | -1.89 (-3.44%) | 1,883,762 |
| 10 Jan 2023 | CNY | 54.5 | 56.88 | 53.17 | 54.89 | 54.89 | +1.12 (+2.08%) | 2,350,563 |
| 9 Jan 2023 | CNY | 50.85 | 54.7 | 49 | 53.77 | 53.77 | +4.03 (+8.10%) | 3,706,179 |
| 6 Jan 2023 | CNY | 48.08 | 51.95 | 47.79 | 49.74 | 49.74 | +0.85 (+1.74%) | 3,363,656 |
