| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 47.53 | 48.41 | 47.46 | 47.69 | 47.69 | +0.34 (+0.72%) | 970,960 |
| 23 Feb 2023 | CNY | 48.19 | 48.47 | 46.99 | 47.35 | 47.35 | -0.99 (-2.05%) | 1,243,195 |
| 22 Feb 2023 | CNY | 48.7 | 48.88 | 47.85 | 48.34 | 48.34 | -0.36 (-0.74%) | 1,049,847 |
| 21 Feb 2023 | CNY | 49.1 | 49.8 | 47.88 | 48.7 | 48.7 | -0.03 (-0.06%) | 1,738,924 |
| 20 Feb 2023 | CNY | 47.82 | 48.74 | 47.19 | 48.73 | 48.73 | +0.85 (+1.78%) | 1,931,901 |
| 17 Feb 2023 | CNY | 50.85 | 51.15 | 47.77 | 47.88 | 47.88 | -2.95 (-5.80%) | 3,341,218 |
| 16 Feb 2023 | CNY | 52.26 | 53.45 | 50.78 | 50.83 | 50.83 | -1.67 (-3.18%) | 3,824,729 |
| 15 Feb 2023 | CNY | 53.13 | 54 | 50.78 | 52.5 | 52.5 | +0.1 (+0.19%) | 4,821,747 |
| 14 Feb 2023 | CNY | 54.69 | 54.91 | 52.4 | 52.4 | 52.4 | -5.59 (-9.64%) | 6,244,077 |
| 13 Feb 2023 | CNY | 57 | 59.8 | 54.12 | 57.99 | 57.99 | +1.54 (+2.73%) | 8,736,151 |
| 10 Feb 2023 | CNY | 60.05 | 62.88 | 56.28 | 56.45 | 56.45 | +4.05 (+7.73%) | 10,344,465 |
| 9 Feb 2023 | CNY | 43.77 | 52.4 | 43.45 | 52.4 | 52.4 | +8.73 (+19.99%) | 3,456,301 |
| 8 Feb 2023 | CNY | 44.98 | 45.91 | 43.67 | 43.67 | 43.67 | -1.37 (-3.04%) | 881,163 |
| 7 Feb 2023 | CNY | 44.15 | 45.68 | 43.9 | 45.04 | 45.04 | +0.84 (+1.90%) | 1,188,852 |
| 6 Feb 2023 | CNY | 45.06 | 45.39 | 43.88 | 44.2 | 44.2 | -0.94 (-2.08%) | 709,630 |
| 3 Feb 2023 | CNY | 45.83 | 46.29 | 44.2 | 45.14 | 45.14 | -0.93 (-2.02%) | 1,371,721 |
| 2 Feb 2023 | CNY | 44.93 | 47.68 | 44.22 | 46.07 | 46.07 | +1.87 (+4.23%) | 2,520,049 |
| 1 Feb 2023 | CNY | 43.93 | 46.3 | 43.68 | 44.2 | 44.2 | +0.63 (+1.45%) | 2,005,189 |
| 31 Jan 2023 | CNY | 42.06 | 43.58 | 41.99 | 43.57 | 43.57 | +1.24 (+2.93%) | 1,474,985 |
| 30 Jan 2023 | CNY | 42.01 | 42.95 | 41 | 42.33 | 42.33 | -0.35 (-0.82%) | 1,453,647 |
| 20 Jan 2023 | CNY | 43 | 43.36 | 42.29 | 42.68 | 42.68 | -0.49 (-1.14%) | 656,369 |
| 19 Jan 2023 | CNY | 42.69 | 43.29 | 41.67 | 43.17 | 43.17 | +1.18 (+2.81%) | 1,207,079 |
| 18 Jan 2023 | CNY | 42.8 | 42.9 | 41.7 | 41.99 | 41.99 | -0.13 (-0.31%) | 950,712 |
| 17 Jan 2023 | CNY | 40.49 | 42.8 | 40 | 42.12 | 42.12 | +2.37 (+5.96%) | 1,840,935 |
| 16 Jan 2023 | CNY | 38.8 | 40 | 38.8 | 39.75 | 39.75 | +1.03 (+2.66%) | 535,345 |
| 13 Jan 2023 | CNY | 38.69 | 38.77 | 38.5 | 38.72 | 38.72 | +0.16 (+0.41%) | 119,189 |
| 12 Jan 2023 | CNY | 38.55 | 38.83 | 38.51 | 38.56 | 38.56 | -0.01 (-0.03%) | 133,145 |
| 11 Jan 2023 | CNY | 39.32 | 39.54 | 38.56 | 38.57 | 38.57 | -0.72 (-1.83%) | 285,752 |
| 10 Jan 2023 | CNY | 38.9 | 39.66 | 38.9 | 39.29 | 39.29 | +0.32 (+0.82%) | 289,569 |
| 9 Jan 2023 | CNY | 39.1 | 39.43 | 38.94 | 38.97 | 38.97 | 0.0 (0.0%) | 250,538 |
