| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 42.35 | 43.06 | 41.88 | 42.5 | 42.5 | -0.38 (-0.89%) | 2,604,101 |
| 23 Feb 2023 | CNY | 43 | 43.48 | 41.6 | 42.88 | 42.88 | -0.12 (-0.28%) | 3,161,347 |
| 22 Feb 2023 | CNY | 42.61 | 44.13 | 42.55 | 43 | 43 | +0.01 (+0.02%) | 1,062,270 |
| 21 Feb 2023 | CNY | 43.54 | 44.3 | 42.62 | 42.99 | 42.99 | -0.52 (-1.20%) | 1,235,898 |
| 20 Feb 2023 | CNY | 43.21 | 43.9 | 42.3 | 43.51 | 43.51 | -0.1 (-0.23%) | 2,331,171 |
| 17 Feb 2023 | CNY | 45.65 | 45.9 | 43.5 | 43.61 | 43.61 | -2.04 (-4.47%) | 1,738,728 |
| 16 Feb 2023 | CNY | 47.21 | 48.33 | 45.24 | 45.65 | 45.65 | -1.85 (-3.89%) | 2,879,001 |
| 15 Feb 2023 | CNY | 47.93 | 48.25 | 47.02 | 47.5 | 47.5 | -0.21 (-0.44%) | 1,121,311 |
| 14 Feb 2023 | CNY | 47.72 | 48.68 | 46.9 | 47.71 | 47.71 | +0.35 (+0.74%) | 1,933,291 |
| 13 Feb 2023 | CNY | 46.29 | 48.1 | 46 | 47.36 | 47.36 | +1 (+2.16%) | 1,528,706 |
| 10 Feb 2023 | CNY | 47.6 | 48.98 | 45.95 | 46.36 | 46.36 | -1.46 (-3.05%) | 1,804,080 |
| 9 Feb 2023 | CNY | 45.9 | 48.39 | 45.11 | 47.82 | 47.82 | +1.78 (+3.87%) | 2,749,198 |
| 8 Feb 2023 | CNY | 47.37 | 48.62 | 45.88 | 46.04 | 46.04 | -1.61 (-3.38%) | 1,590,960 |
| 7 Feb 2023 | CNY | 46.91 | 48.84 | 46.9 | 47.65 | 47.65 | +0.9 (+1.93%) | 1,924,406 |
| 6 Feb 2023 | CNY | 47.77 | 48.87 | 46.02 | 46.75 | 46.75 | -1.57 (-3.25%) | 2,909,421 |
| 3 Feb 2023 | CNY | 47.88 | 49 | 47.32 | 48.32 | 48.32 | +0.4 (+0.83%) | 1,933,336 |
| 2 Feb 2023 | CNY | 48.1 | 49.57 | 47.67 | 47.92 | 47.92 | -0.02 (-0.04%) | 2,557,446 |
| 1 Feb 2023 | CNY | 47.82 | 48.9 | 46.8 | 47.94 | 47.94 | +0.64 (+1.35%) | 2,135,212 |
| 31 Jan 2023 | CNY | 48.5 | 48.85 | 46.78 | 47.3 | 47.3 | -1.26 (-2.59%) | 2,236,607 |
| 30 Jan 2023 | CNY | 49.68 | 50.43 | 48.31 | 48.56 | 48.56 | -0.74 (-1.50%) | 1,805,267 |
| 20 Jan 2023 | CNY | 49.21 | 49.87 | 48.56 | 49.3 | 49.3 | +0.13 (+0.26%) | 1,713,634 |
| 19 Jan 2023 | CNY | 47.69 | 50.17 | 47.29 | 49.17 | 49.17 | +1.68 (+3.54%) | 2,795,801 |
| 18 Jan 2023 | CNY | 47.61 | 47.99 | 46.78 | 47.49 | 47.49 | +0.1 (+0.21%) | 1,813,476 |
| 17 Jan 2023 | CNY | 45.15 | 49.18 | 44.5 | 47.39 | 47.39 | +3.11 (+7.02%) | 5,242,807 |
| 16 Jan 2023 | CNY | 42.7 | 45.25 | 42.66 | 44.28 | 44.28 | +1.3 (+3.02%) | 2,133,697 |
| 13 Jan 2023 | CNY | 42.79 | 43.2 | 41.81 | 42.98 | 42.98 | +0.52 (+1.22%) | 1,323,063 |
| 12 Jan 2023 | CNY | 42.8 | 43.18 | 42 | 42.46 | 42.46 | -0.03 (-0.07%) | 862,892 |
| 11 Jan 2023 | CNY | 44.5 | 45.37 | 42.49 | 42.49 | 42.49 | -2.21 (-4.94%) | 3,071,016 |
| 10 Jan 2023 | CNY | 42.88 | 45.27 | 42.7 | 44.7 | 44.7 | +1.53 (+3.54%) | 2,794,382 |
| 9 Jan 2023 | CNY | 43.1 | 44 | 42.48 | 43.17 | 43.17 | +0.05 (+0.12%) | 1,958,426 |
