| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 47.05 | 47.15 | 45.56 | 46.04 | 46.04 | -0.88 (-1.88%) | 4,825,093 |
| 13 Feb 2023 | CNY | 47.46 | 48.3 | 46.71 | 46.92 | 46.92 | -0.44 (-0.93%) | 3,545,948 |
| 10 Feb 2023 | CNY | 48.6 | 48.73 | 46.82 | 47.36 | 47.36 | -1.38 (-2.83%) | 3,988,319 |
| 9 Feb 2023 | CNY | 48.88 | 49.78 | 47.79 | 48.74 | 48.74 | -0.16 (-0.33%) | 3,960,165 |
| 8 Feb 2023 | CNY | 47.21 | 50.29 | 47.21 | 48.9 | 48.9 | +1.79 (+3.80%) | 7,023,932 |
| 7 Feb 2023 | CNY | 47.97 | 48.68 | 46.88 | 47.11 | 47.11 | -0.79 (-1.65%) | 3,449,373 |
| 6 Feb 2023 | CNY | 48 | 48.77 | 47.66 | 47.9 | 47.9 | -0.47 (-0.97%) | 2,391,237 |
| 3 Feb 2023 | CNY | 48.9 | 48.99 | 47.1 | 48.37 | 48.37 | -0.68 (-1.39%) | 4,887,677 |
| 2 Feb 2023 | CNY | 50.03 | 50.45 | 48.48 | 49.05 | 49.05 | -1.75 (-3.44%) | 7,080,668 |
| 1 Feb 2023 | CNY | 53.41 | 53.88 | 49.79 | 50.8 | 50.8 | -1.47 (-2.81%) | 7,584,509 |
| 31 Jan 2023 | CNY | 50.7 | 52.27 | 50.11 | 52.27 | 52.27 | +1.19 (+2.33%) | 3,971,354 |
| 30 Jan 2023 | CNY | 52.63 | 53.33 | 50.71 | 51.08 | 51.08 | -1.1 (-2.11%) | 4,508,258 |
| 20 Jan 2023 | CNY | 52.37 | 53.4 | 51.37 | 52.18 | 52.18 | -0.35 (-0.67%) | 2,526,185 |
| 19 Jan 2023 | CNY | 52.07 | 52.58 | 51.33 | 52.53 | 52.53 | +0.03 (+0.06%) | 2,048,755 |
| 18 Jan 2023 | CNY | 53.5 | 54 | 52.21 | 52.5 | 52.5 | -1.38 (-2.56%) | 3,078,634 |
| 17 Jan 2023 | CNY | 53.99 | 56.3 | 53.01 | 53.88 | 53.88 | +0.52 (+0.97%) | 3,996,577 |
| 16 Jan 2023 | CNY | 51.42 | 54.45 | 50.74 | 53.36 | 53.36 | +2.06 (+4.02%) | 5,342,511 |
| 13 Jan 2023 | CNY | 52.83 | 53.56 | 50.59 | 51.3 | 51.3 | -1.53 (-2.90%) | 3,586,527 |
| 12 Jan 2023 | CNY | 52.86 | 54.1 | 52.36 | 52.83 | 52.83 | +0.53 (+1.01%) | 3,316,167 |
| 11 Jan 2023 | CNY | 53.66 | 54.4 | 52.2 | 52.3 | 52.3 | -1.55 (-2.88%) | 4,820,724 |
| 10 Jan 2023 | CNY | 54.86 | 55.81 | 53.71 | 53.85 | 53.85 | -0.85 (-1.55%) | 3,262,888 |
| 9 Jan 2023 | CNY | 54.7 | 55.95 | 53.74 | 54.7 | 54.7 | -0.21 (-0.38%) | 6,354,795 |
| 6 Jan 2023 | CNY | 48.97 | 58.01 | 48.97 | 54.91 | 54.91 | +6.57 (+13.59%) | 10,629,690 |
| 5 Jan 2023 | CNY | 46.21 | 48.54 | 46.21 | 48.34 | 48.34 | +2.14 (+4.63%) | 4,659,653 |
| 4 Jan 2023 | CNY | 48.31 | 48.9 | 46.06 | 46.2 | 46.2 | -2.8 (-5.71%) | 4,379,562 |
| 3 Jan 2023 | CNY | 46.53 | 49.15 | 46.11 | 49 | 49 | +2.7 (+5.83%) | 4,166,481 |
| 30 Dec 2022 | CNY | 47.57 | 48.47 | 46.06 | 46.3 | 46.3 | -1.1 (-2.32%) | 3,251,662 |
| 29 Dec 2022 | CNY | 48.13 | 48.85 | 47.31 | 47.4 | 47.4 | -0.9 (-1.86%) | 2,689,844 |
| 28 Dec 2022 | CNY | 48.24 | 49.98 | 48.24 | 48.3 | 48.3 | -0.6 (-1.23%) | 4,101,369 |
| 27 Dec 2022 | CNY | 47.09 | 49.33 | 46.61 | 48.9 | 48.9 | +1.9 (+4.04%) | 5,493,643 |
