| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 49 | 51.3 | 48.15 | 50.9 | 50.9 | +1.71 (+3.48%) | 1,782,925 |
| 23 Feb 2023 | CNY | 47.68 | 51.4 | 47.68 | 49.19 | 49.19 | +1.09 (+2.27%) | 2,018,830 |
| 22 Feb 2023 | CNY | 46.48 | 49.43 | 45.99 | 48.1 | 48.1 | +1.15 (+2.45%) | 1,602,143 |
| 21 Feb 2023 | CNY | 46 | 47.49 | 44.86 | 46.95 | 46.95 | +0.97 (+2.11%) | 1,219,792 |
| 20 Feb 2023 | CNY | 46.46 | 46.46 | 44.5 | 45.98 | 45.98 | +0.41 (+0.90%) | 1,117,731 |
| 17 Feb 2023 | CNY | 46.53 | 47.87 | 45.57 | 45.57 | 45.57 | -0.97 (-2.08%) | 692,591 |
| 16 Feb 2023 | CNY | 48.41 | 49.14 | 46.3 | 46.54 | 46.54 | -2.26 (-4.63%) | 1,498,455 |
| 15 Feb 2023 | CNY | 50.97 | 51.49 | 48.4 | 48.8 | 48.8 | -1.14 (-2.28%) | 1,432,887 |
| 14 Feb 2023 | CNY | 51.5 | 51.5 | 49.21 | 49.94 | 49.94 | -0.11 (-0.22%) | 1,053,642 |
| 13 Feb 2023 | CNY | 49.94 | 52.5 | 49.36 | 50.05 | 50.05 | +0.25 (+0.50%) | 1,830,616 |
| 10 Feb 2023 | CNY | 47.94 | 50.68 | 47.94 | 49.8 | 49.8 | +1.15 (+2.36%) | 2,413,049 |
| 9 Feb 2023 | CNY | 48.28 | 49.33 | 47.89 | 48.65 | 48.65 | +0.45 (+0.93%) | 1,690,337 |
| 8 Feb 2023 | CNY | 46.9 | 48.8 | 45.33 | 48.2 | 48.2 | +2.52 (+5.52%) | 2,970,739 |
| 7 Feb 2023 | CNY | 44.96 | 46.6 | 43.6 | 45.68 | 45.68 | +1.08 (+2.42%) | 2,289,459 |
| 6 Feb 2023 | CNY | 48.18 | 51.17 | 44.56 | 44.6 | 44.6 | -2.41 (-5.13%) | 4,799,227 |
| 3 Feb 2023 | CNY | 42.88 | 49.48 | 42.69 | 47.01 | 47.01 | +5.67 (+13.72%) | 4,852,749 |
| 2 Feb 2023 | CNY | 40.45 | 41.67 | 40.16 | 41.34 | 41.34 | +1.19 (+2.96%) | 1,063,063 |
| 1 Feb 2023 | CNY | 40.16 | 40.16 | 39.51 | 40.15 | 40.15 | +0.36 (+0.90%) | 389,316 |
| 31 Jan 2023 | CNY | 40 | 40.23 | 39.2 | 39.79 | 39.79 | -0.5 (-1.24%) | 1,152,489 |
| 30 Jan 2023 | CNY | 41.48 | 41.75 | 40 | 40.29 | 40.29 | -0.66 (-1.61%) | 828,182 |
| 20 Jan 2023 | CNY | 42.69 | 42.89 | 40.65 | 40.95 | 40.95 | -1.14 (-2.71%) | 717,593 |
| 19 Jan 2023 | CNY | 40.52 | 42.8 | 40 | 42.09 | 42.09 | +1.19 (+2.91%) | 976,387 |
| 18 Jan 2023 | CNY | 41.96 | 42.22 | 40.9 | 40.9 | 40.9 | -0.68 (-1.64%) | 1,053,560 |
| 17 Jan 2023 | CNY | 43.88 | 43.95 | 41.58 | 41.58 | 41.58 | -1.7 (-3.93%) | 1,654,259 |
| 16 Jan 2023 | CNY | 41.58 | 45.6 | 41.58 | 43.28 | 43.28 | +1.95 (+4.72%) | 2,698,815 |
| 13 Jan 2023 | CNY | 38.66 | 42.85 | 38.66 | 41.33 | 41.33 | +3.15 (+8.25%) | 2,348,238 |
| 12 Jan 2023 | CNY | 38.2 | 38.68 | 37.86 | 38.18 | 38.18 | -0.02 (-0.05%) | 602,544 |
| 11 Jan 2023 | CNY | 36.74 | 38.75 | 36.74 | 38.2 | 38.2 | +1.48 (+4.03%) | 1,343,213 |
| 10 Jan 2023 | CNY | 37.13 | 37.13 | 36.6 | 36.72 | 36.72 | -0.39 (-1.05%) | 283,766 |
| 9 Jan 2023 | CNY | 37.27 | 37.64 | 36.68 | 37.11 | 37.11 | -0.22 (-0.59%) | 461,186 |
