| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 43.02 | 44.91 | 42.75 | 42.89 | 42.89 | +0.71 (+1.68%) | 1,202,654 |
| 22 Feb 2023 | CNY | 40.52 | 42.21 | 40.45 | 42.18 | 42.18 | +1.2 (+2.93%) | 614,804 |
| 21 Feb 2023 | CNY | 41.54 | 41.69 | 40.43 | 40.98 | 40.98 | -0.2 (-0.49%) | 602,016 |
| 20 Feb 2023 | CNY | 41.01 | 41.4 | 40.4 | 41.18 | 41.18 | +0.02 (+0.05%) | 493,512 |
| 17 Feb 2023 | CNY | 42.23 | 42.38 | 41.1 | 41.16 | 41.16 | -1.09 (-2.58%) | 608,544 |
| 16 Feb 2023 | CNY | 44.4 | 44.49 | 41.55 | 42.25 | 42.25 | -1.96 (-4.43%) | 835,224 |
| 15 Feb 2023 | CNY | 44.4 | 45.16 | 43.4 | 44.21 | 44.21 | +0.04 (+0.09%) | 740,455 |
| 14 Feb 2023 | CNY | 44.76 | 44.76 | 43.58 | 44.17 | 44.17 | -0.28 (-0.63%) | 391,227 |
| 13 Feb 2023 | CNY | 44.23 | 45.19 | 44.06 | 44.45 | 44.45 | -0.1 (-0.22%) | 551,859 |
| 10 Feb 2023 | CNY | 44.4 | 45.66 | 44.2 | 44.55 | 44.55 | +0.2 (+0.45%) | 486,602 |
| 9 Feb 2023 | CNY | 43.58 | 44.49 | 43.05 | 44.35 | 44.35 | +0.89 (+2.05%) | 566,537 |
| 8 Feb 2023 | CNY | 44.2 | 44.5 | 43 | 43.46 | 43.46 | -0.76 (-1.72%) | 368,522 |
| 7 Feb 2023 | CNY | 43.72 | 44.27 | 43.51 | 44.22 | 44.22 | +0.23 (+0.52%) | 413,321 |
| 6 Feb 2023 | CNY | 43.35 | 44.38 | 43.3 | 43.99 | 43.99 | -0.15 (-0.34%) | 694,531 |
| 3 Feb 2023 | CNY | 44.33 | 45.39 | 43.58 | 44.14 | 44.14 | -0.02 (-0.05%) | 913,216 |
| 2 Feb 2023 | CNY | 43.03 | 44.31 | 42.93 | 44.16 | 44.16 | +1.04 (+2.41%) | 868,397 |
| 1 Feb 2023 | CNY | 42.51 | 43.35 | 42.33 | 43.12 | 43.12 | +0.65 (+1.53%) | 308,381 |
| 31 Jan 2023 | CNY | 43.17 | 43.18 | 42 | 42.47 | 42.47 | -0.62 (-1.44%) | 456,046 |
| 30 Jan 2023 | CNY | 42.37 | 43.59 | 42.37 | 43.09 | 43.09 | +0.95 (+2.25%) | 868,302 |
| 20 Jan 2023 | CNY | 42.49 | 42.95 | 41.7 | 42.14 | 42.14 | -0.35 (-0.82%) | 503,037 |
| 19 Jan 2023 | CNY | 41.35 | 42.59 | 40.87 | 42.49 | 42.49 | +1.26 (+3.06%) | 585,447 |
| 18 Jan 2023 | CNY | 41.6 | 41.6 | 41.11 | 41.23 | 41.23 | -0.1 (-0.24%) | 258,049 |
| 17 Jan 2023 | CNY | 42.03 | 42.03 | 41.1 | 41.33 | 41.33 | -0.31 (-0.74%) | 299,488 |
| 16 Jan 2023 | CNY | 41.28 | 42.18 | 41 | 41.64 | 41.64 | +0.29 (+0.70%) | 565,513 |
| 13 Jan 2023 | CNY | 42.35 | 42.77 | 40.97 | 41.35 | 41.35 | -1 (-2.36%) | 513,356 |
| 12 Jan 2023 | CNY | 41.25 | 43.45 | 41.25 | 42.35 | 42.35 | +0.9 (+2.17%) | 642,708 |
| 11 Jan 2023 | CNY | 42.33 | 43.01 | 41.31 | 41.45 | 41.45 | -1.11 (-2.61%) | 420,456 |
| 10 Jan 2023 | CNY | 43.06 | 43.06 | 42.2 | 42.56 | 42.56 | -0.5 (-1.16%) | 345,677 |
| 9 Jan 2023 | CNY | 42.79 | 43.58 | 42.16 | 43.06 | 43.06 | +0.22 (+0.51%) | 800,222 |
| 6 Jan 2023 | CNY | 42.99 | 43.12 | 42.6 | 42.84 | 42.84 | -0.06 (-0.14%) | 528,831 |
