| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 46.61 | 47.24 | 46.2 | 46.39 | 46.39 | -0.38 (-0.81%) | 263,146 |
| 16 Feb 2023 | CNY | 48.8 | 49.45 | 46.1 | 46.77 | 46.77 | -2.03 (-4.16%) | 661,115 |
| 15 Feb 2023 | CNY | 48.12 | 49.22 | 47.75 | 48.8 | 48.8 | +0.68 (+1.41%) | 430,980 |
| 14 Feb 2023 | CNY | 48.59 | 48.59 | 47.33 | 48.12 | 48.12 | -0.23 (-0.48%) | 368,726 |
| 13 Feb 2023 | CNY | 48.02 | 49.38 | 47.93 | 48.35 | 48.35 | +0.45 (+0.94%) | 543,087 |
| 10 Feb 2023 | CNY | 48.9 | 49.35 | 47.66 | 47.9 | 47.9 | -1.02 (-2.09%) | 359,452 |
| 9 Feb 2023 | CNY | 48.21 | 48.99 | 47.95 | 48.92 | 48.92 | +0.71 (+1.47%) | 336,002 |
| 8 Feb 2023 | CNY | 49.12 | 49.45 | 48.11 | 48.21 | 48.21 | -1.36 (-2.74%) | 402,729 |
| 7 Feb 2023 | CNY | 48.81 | 50.74 | 48.45 | 49.57 | 49.57 | +1.11 (+2.29%) | 718,664 |
| 6 Feb 2023 | CNY | 48.95 | 49.18 | 47.9 | 48.46 | 48.46 | -0.25 (-0.51%) | 431,088 |
| 3 Feb 2023 | CNY | 48.61 | 49.35 | 47.9 | 48.71 | 48.71 | -0.17 (-0.35%) | 358,292 |
| 2 Feb 2023 | CNY | 47.94 | 49.78 | 47.66 | 48.88 | 48.88 | +1.08 (+2.26%) | 545,624 |
| 1 Feb 2023 | CNY | 47.2 | 47.8 | 46.81 | 47.8 | 47.8 | +1 (+2.14%) | 339,220 |
| 31 Jan 2023 | CNY | 47.1 | 47.1 | 46.51 | 46.8 | 46.8 | -0.4 (-0.85%) | 284,532 |
| 30 Jan 2023 | CNY | 46.92 | 47.6 | 46.5 | 47.2 | 47.2 | +1.08 (+2.34%) | 587,273 |
| 20 Jan 2023 | CNY | 46.2 | 46.9 | 46.01 | 46.12 | 46.12 | +0.14 (+0.30%) | 463,080 |
| 19 Jan 2023 | CNY | 45.3 | 46.25 | 44.89 | 45.98 | 45.98 | +0.66 (+1.46%) | 363,871 |
| 18 Jan 2023 | CNY | 45.3 | 45.46 | 44.78 | 45.32 | 45.32 | -0.06 (-0.13%) | 184,543 |
| 17 Jan 2023 | CNY | 44.57 | 45.46 | 44.57 | 45.38 | 45.38 | +0.52 (+1.16%) | 240,438 |
| 16 Jan 2023 | CNY | 44.09 | 45.21 | 43.6 | 44.86 | 44.86 | +1.15 (+2.63%) | 337,499 |
| 13 Jan 2023 | CNY | 44.01 | 44.29 | 43.39 | 43.71 | 43.71 | -0.57 (-1.29%) | 339,126 |
| 12 Jan 2023 | CNY | 43.62 | 45.02 | 43.62 | 44.28 | 44.28 | +0.5 (+1.14%) | 314,348 |
| 11 Jan 2023 | CNY | 45.3 | 45.3 | 43.76 | 43.78 | 43.78 | -1.42 (-3.14%) | 250,436 |
| 10 Jan 2023 | CNY | 44.8 | 45.6 | 44.71 | 45.2 | 45.2 | +0.37 (+0.83%) | 254,777 |
| 9 Jan 2023 | CNY | 45.22 | 46.3 | 44.71 | 44.83 | 44.83 | -0.49 (-1.08%) | 355,890 |
| 6 Jan 2023 | CNY | 44.9 | 46.28 | 44.57 | 45.32 | 45.32 | -0.04 (-0.09%) | 324,623 |
| 5 Jan 2023 | CNY | 45.28 | 45.74 | 44.5 | 45.36 | 45.36 | +0.09 (+0.20%) | 198,554 |
| 4 Jan 2023 | CNY | 44.59 | 45.59 | 44.02 | 45.27 | 45.27 | +0.77 (+1.73%) | 318,081 |
| 3 Jan 2023 | CNY | 42.51 | 44.6 | 42 | 44.5 | 44.5 | +1.31 (+3.03%) | 342,213 |
| 30 Dec 2022 | CNY | 43.11 | 44.17 | 42.61 | 43.19 | 43.19 | -0.4 (-0.92%) | 262,819 |
