| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | CNY | 45.01 | 46.32 | 44.86 | 45.36 | 45.36 | +0.08 (+0.18%) | 1,013,930 |
| 24 Feb 2023 | CNY | 46.05 | 46.73 | 45.01 | 45.28 | 45.28 | +0.07 (+0.15%) | 1,093,034 |
| 23 Feb 2023 | CNY | 46.12 | 46.21 | 44.9 | 45.21 | 45.21 | -0.68 (-1.48%) | 837,616 |
| 22 Feb 2023 | CNY | 45.57 | 46.25 | 45.41 | 45.89 | 45.89 | +0.05 (+0.11%) | 678,257 |
| 21 Feb 2023 | CNY | 46.66 | 47 | 45.4 | 45.84 | 45.84 | -0.49 (-1.06%) | 1,049,105 |
| 20 Feb 2023 | CNY | 47.35 | 47.79 | 45.1 | 46.33 | 46.33 | -1.3 (-2.73%) | 2,018,567 |
| 17 Feb 2023 | CNY | 47.52 | 47.99 | 46.38 | 47.63 | 47.63 | +0.04 (+0.08%) | 1,607,513 |
| 16 Feb 2023 | CNY | 49.46 | 51.15 | 47.46 | 47.59 | 47.59 | -2.01 (-4.05%) | 1,826,745 |
| 15 Feb 2023 | CNY | 49.68 | 50.14 | 49 | 49.6 | 49.6 | -0.07 (-0.14%) | 919,759 |
| 14 Feb 2023 | CNY | 50.09 | 51.5 | 49.2 | 49.67 | 49.67 | -0.53 (-1.06%) | 1,088,404 |
| 13 Feb 2023 | CNY | 50.68 | 50.88 | 49.68 | 50.2 | 50.2 | -0.48 (-0.95%) | 1,288,305 |
| 10 Feb 2023 | CNY | 52.17 | 52.8 | 50.23 | 50.68 | 50.68 | -1.76 (-3.36%) | 1,021,528 |
| 9 Feb 2023 | CNY | 49.55 | 52.77 | 48.73 | 52.44 | 52.44 | +2.89 (+5.83%) | 2,121,293 |
| 8 Feb 2023 | CNY | 50 | 50.84 | 49.22 | 49.55 | 49.55 | -0.52 (-1.04%) | 978,178 |
| 7 Feb 2023 | CNY | 51.06 | 51.06 | 49.33 | 50.07 | 50.07 | -0.45 (-0.89%) | 1,204,544 |
| 6 Feb 2023 | CNY | 52.31 | 53.4 | 50.21 | 50.52 | 50.52 | -2.49 (-4.70%) | 1,703,088 |
| 3 Feb 2023 | CNY | 50.38 | 53.5 | 49.31 | 53.01 | 53.01 | +2.64 (+5.24%) | 2,368,738 |
| 2 Feb 2023 | CNY | 50.7 | 52.5 | 50.35 | 50.37 | 50.37 | -0.53 (-1.04%) | 1,639,943 |
| 1 Feb 2023 | CNY | 49.85 | 51.14 | 49.78 | 50.9 | 50.9 | +1.1 (+2.21%) | 1,295,103 |
| 31 Jan 2023 | CNY | 50.99 | 50.99 | 49.21 | 49.8 | 49.8 | -1.56 (-3.04%) | 1,274,547 |
| 30 Jan 2023 | CNY | 51.5 | 51.8 | 49.51 | 51.36 | 51.36 | -0.19 (-0.37%) | 1,344,886 |
| 20 Jan 2023 | CNY | 51.64 | 52.08 | 50.83 | 51.55 | 51.55 | -0.33 (-0.64%) | 1,017,105 |
| 19 Jan 2023 | CNY | 51.02 | 52.05 | 50.32 | 51.88 | 51.88 | +0.94 (+1.85%) | 1,138,109 |
| 18 Jan 2023 | CNY | 51.16 | 51.49 | 49.76 | 50.94 | 50.94 | +0.08 (+0.16%) | 805,108 |
| 17 Jan 2023 | CNY | 47.85 | 50.86 | 47.77 | 50.86 | 50.86 | +2.84 (+5.91%) | 1,299,478 |
| 16 Jan 2023 | CNY | 46.38 | 48.84 | 46.33 | 48.02 | 48.02 | +1.42 (+3.05%) | 1,136,917 |
| 13 Jan 2023 | CNY | 47.74 | 47.74 | 45.89 | 46.6 | 46.6 | -0.62 (-1.31%) | 846,743 |
| 12 Jan 2023 | CNY | 47.69 | 48.4 | 47.19 | 47.22 | 47.22 | -0.75 (-1.56%) | 668,663 |
| 11 Jan 2023 | CNY | 49.24 | 50.5 | 47.6 | 47.97 | 47.97 | -1.38 (-2.80%) | 1,175,446 |
| 10 Jan 2023 | CNY | 49.56 | 50.78 | 49 | 49.35 | 49.35 | +0.25 (+0.51%) | 750,720 |
