| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | CNY | 58.19 | 58.19 | 55.52 | 57.42 | 57.42 | +0.37 (+0.65%) | 371,970 |
| 1 Mar 2023 | CNY | 57.72 | 58.13 | 55.7 | 57.05 | 57.05 | -0.67 (-1.16%) | 405,010 |
| 28 Feb 2023 | CNY | 57.15 | 58.1 | 55.69 | 57.72 | 57.72 | +1.42 (+2.52%) | 409,270 |
| 27 Feb 2023 | CNY | 56.81 | 58.77 | 56.01 | 56.3 | 56.3 | -0.4 (-0.71%) | 371,950 |
| 24 Feb 2023 | CNY | 58.37 | 58.77 | 56.6 | 56.7 | 56.7 | -1.65 (-2.83%) | 255,790 |
| 23 Feb 2023 | CNY | 59.9 | 59.9 | 57.76 | 58.35 | 58.35 | -0.65 (-1.10%) | 370,910 |
| 22 Feb 2023 | CNY | 58.3 | 59.6 | 57.05 | 59 | 59 | +0.71 (+1.22%) | 804,900 |
| 21 Feb 2023 | CNY | 53.33 | 59.96 | 52.52 | 58.29 | 58.29 | +4.4 (+8.16%) | 1,424,840 |
| 20 Feb 2023 | CNY | 54.46 | 54.47 | 50.98 | 53.89 | 53.89 | -0.36 (-0.66%) | 549,410 |
| 17 Feb 2023 | CNY | 55.82 | 57.28 | 53.84 | 54.25 | 54.25 | -1.02 (-1.85%) | 683,150 |
| 16 Feb 2023 | CNY | 59.53 | 59.53 | 55.09 | 55.27 | 55.27 | -4.26 (-7.16%) | 1,414,490 |
| 15 Feb 2023 | CNY | 58.79 | 60.21 | 56.5 | 59.53 | 59.53 | +0.74 (+1.26%) | 1,170,950 |
| 14 Feb 2023 | CNY | 57.31 | 61.31 | 56.45 | 58.79 | 58.79 | +1.54 (+2.69%) | 1,368,130 |
| 13 Feb 2023 | CNY | 51.4 | 57.78 | 51.06 | 57.25 | 57.25 | +6.26 (+12.28%) | 1,764,120 |
| 10 Feb 2023 | CNY | 52.23 | 52.39 | 50.8 | 50.99 | 50.99 | -1.45 (-2.77%) | 438,690 |
| 9 Feb 2023 | CNY | 51.4 | 53.5 | 50.3 | 52.44 | 52.44 | +1.08 (+2.10%) | 413,160 |
| 8 Feb 2023 | CNY | 52.4 | 52.75 | 50.71 | 51.36 | 51.36 | -0.49 (-0.95%) | 307,120 |
| 7 Feb 2023 | CNY | 48.58 | 51.87 | 47.7 | 51.85 | 51.85 | +3.78 (+7.86%) | 641,050 |
| 6 Feb 2023 | CNY | 47.5 | 48.3 | 47.5 | 48.07 | 48.07 | +0.64 (+1.35%) | 206,540 |
| 3 Feb 2023 | CNY | 48.37 | 48.6 | 46.53 | 47.43 | 47.43 | -0.98 (-2.02%) | 285,690 |
| 2 Feb 2023 | CNY | 49.3 | 50 | 48.3 | 48.41 | 48.41 | -0.39 (-0.80%) | 318,490 |
| 1 Feb 2023 | CNY | 48.42 | 49.17 | 48.08 | 48.8 | 48.8 | +0.65 (+1.35%) | 314,720 |
| 31 Jan 2023 | CNY | 48.56 | 48.62 | 47.67 | 48.15 | 48.15 | +0.15 (+0.31%) | 97,460 |
| 30 Jan 2023 | CNY | 48.7 | 49.66 | 47.7 | 48 | 48 | 0.0 (0.0%) | 243,190 |
| 20 Jan 2023 | CNY | 48.5 | 49.09 | 47.6 | 48 | 48 | -0.76 (-1.56%) | 107,170 |
| 19 Jan 2023 | CNY | 48.91 | 49.18 | 48.17 | 48.76 | 48.76 | -0.53 (-1.08%) | 60,180 |
| 18 Jan 2023 | CNY | 49.18 | 50.01 | 48.69 | 49.29 | 49.29 | +0.11 (+0.22%) | 185,090 |
| 17 Jan 2023 | CNY | 48.15 | 49.22 | 47.47 | 49.18 | 49.18 | +1.69 (+3.56%) | 206,960 |
| 16 Jan 2023 | CNY | 47.6 | 48.18 | 47.28 | 47.49 | 47.49 | +0.61 (+1.30%) | 91,510 |
| 13 Jan 2023 | CNY | 47.01 | 47.87 | 46.6 | 46.88 | 46.88 | -0.12 (-0.26%) | 65,870 |
