| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2023 | CNY | 48.1 | 48.6 | 46.41 | 46.8 | 46.8 | -1.62 (-3.35%) | 1,900,284 |
| 21 Feb 2023 | CNY | 48.4 | 48.9 | 46.51 | 48.42 | 48.42 | +0.02 (+0.04%) | 3,227,939 |
| 20 Feb 2023 | CNY | 47.12 | 49.37 | 46.62 | 48.4 | 48.4 | +2.2 (+4.76%) | 3,453,181 |
| 17 Feb 2023 | CNY | 45 | 46.62 | 44.51 | 46.2 | 46.2 | +1.06 (+2.35%) | 1,456,661 |
| 16 Feb 2023 | CNY | 47.6 | 47.61 | 44.08 | 45.14 | 45.14 | -1.78 (-3.79%) | 2,282,699 |
| 15 Feb 2023 | CNY | 47.09 | 47.22 | 45.9 | 46.92 | 46.92 | -0.06 (-0.13%) | 1,459,100 |
| 14 Feb 2023 | CNY | 45 | 48 | 45 | 46.98 | 46.98 | +2.58 (+5.81%) | 3,270,699 |
| 13 Feb 2023 | CNY | 41.74 | 45.33 | 41.74 | 44.4 | 44.4 | +2.55 (+6.09%) | 2,323,234 |
| 10 Feb 2023 | CNY | 42.08 | 43.5 | 40.95 | 41.85 | 41.85 | -0.19 (-0.45%) | 1,252,674 |
| 9 Feb 2023 | CNY | 41.12 | 43.83 | 41.11 | 42.04 | 42.04 | +0.73 (+1.77%) | 1,675,146 |
| 8 Feb 2023 | CNY | 42.74 | 43 | 40.77 | 41.31 | 41.31 | -1.43 (-3.35%) | 1,793,654 |
| 7 Feb 2023 | CNY | 43.45 | 44.17 | 42.04 | 42.74 | 42.74 | +0.14 (+0.33%) | 1,886,512 |
| 6 Feb 2023 | CNY | 44.08 | 44.44 | 39.8 | 42.6 | 42.6 | -2.78 (-6.13%) | 2,664,451 |
| 3 Feb 2023 | CNY | 45.57 | 47.49 | 44.07 | 45.38 | 45.38 | +1.66 (+3.80%) | 4,314,306 |
| 2 Feb 2023 | CNY | 42.52 | 45 | 42.27 | 43.72 | 43.72 | +1.72 (+4.10%) | 2,149,199 |
| 1 Feb 2023 | CNY | 39.13 | 42.95 | 39.13 | 42 | 42 | +2.42 (+6.11%) | 1,845,595 |
| 31 Jan 2023 | CNY | 39.08 | 40.5 | 38.8 | 39.58 | 39.58 | +0.11 (+0.28%) | 671,167 |
| 30 Jan 2023 | CNY | 39.48 | 39.85 | 38.69 | 39.47 | 39.47 | -0.01 (-0.03%) | 612,396 |
| 20 Jan 2023 | CNY | 39.73 | 40.2 | 38.8 | 39.48 | 39.48 | -0.45 (-1.13%) | 418,766 |
| 19 Jan 2023 | CNY | 38.08 | 40.39 | 37.78 | 39.93 | 39.93 | +1.43 (+3.71%) | 957,603 |
| 18 Jan 2023 | CNY | 37.5 | 38.82 | 37.5 | 38.5 | 38.5 | +1.06 (+2.83%) | 521,535 |
| 17 Jan 2023 | CNY | 37.67 | 37.9 | 36.59 | 37.44 | 37.44 | +0.02 (+0.05%) | 460,568 |
| 16 Jan 2023 | CNY | 37.42 | 38.42 | 37.19 | 37.42 | 37.42 | -0.38 (-1.01%) | 677,595 |
| 13 Jan 2023 | CNY | 38.2 | 38.2 | 36.85 | 37.8 | 37.8 | -0.4 (-1.05%) | 753,834 |
| 12 Jan 2023 | CNY | 38.42 | 38.77 | 37.55 | 38.2 | 38.2 | -0.17 (-0.44%) | 412,532 |
| 11 Jan 2023 | CNY | 38.1 | 39.67 | 38.06 | 38.37 | 38.37 | -0.58 (-1.49%) | 760,484 |
| 10 Jan 2023 | CNY | 38.41 | 39.32 | 38.41 | 38.95 | 38.95 | -0.25 (-0.64%) | 227,738 |
| 9 Jan 2023 | CNY | 38.2 | 39.88 | 37.82 | 39.2 | 39.2 | +1 (+2.62%) | 870,809 |
| 6 Jan 2023 | CNY | 37.83 | 38.88 | 37.56 | 38.2 | 38.2 | +0.18 (+0.47%) | 707,836 |
| 5 Jan 2023 | CNY | 36.74 | 38.53 | 36.74 | 38.02 | 38.02 | +1.02 (+2.76%) | 829,349 |
