| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | CNY | 51.66 | 52.96 | 51.04 | 52.55 | 52.55 | +1.01 (+1.96%) | 255,343 |
| 23 Feb 2023 | CNY | 56.11 | 56.11 | 51 | 51.54 | 51.54 | -0.31 (-0.60%) | 347,322 |
| 22 Feb 2023 | CNY | 51.76 | 52.56 | 51.36 | 51.85 | 51.85 | -0.65 (-1.24%) | 117,750 |
| 21 Feb 2023 | CNY | 50.61 | 52.95 | 50.61 | 52.5 | 52.5 | +1.5 (+2.94%) | 392,857 |
| 20 Feb 2023 | CNY | 50.91 | 51.51 | 49.66 | 51 | 51 | +0.58 (+1.15%) | 278,312 |
| 17 Feb 2023 | CNY | 51.5 | 52.39 | 50.36 | 50.42 | 50.42 | -0.89 (-1.73%) | 385,706 |
| 16 Feb 2023 | CNY | 52.9 | 53.46 | 51.23 | 51.31 | 51.31 | -1.45 (-2.75%) | 251,177 |
| 15 Feb 2023 | CNY | 53.84 | 53.96 | 52.51 | 52.76 | 52.76 | -0.73 (-1.36%) | 221,385 |
| 14 Feb 2023 | CNY | 55.34 | 55.79 | 53.01 | 53.49 | 53.49 | -1.77 (-3.20%) | 529,329 |
| 13 Feb 2023 | CNY | 54.8 | 55.81 | 54.08 | 55.26 | 55.26 | +0.74 (+1.36%) | 542,668 |
| 10 Feb 2023 | CNY | 55.32 | 56 | 54.19 | 54.52 | 54.52 | -1.3 (-2.33%) | 231,345 |
| 9 Feb 2023 | CNY | 55.08 | 56.29 | 54.18 | 55.82 | 55.82 | +0.87 (+1.58%) | 243,365 |
| 8 Feb 2023 | CNY | 54 | 55.6 | 52.88 | 54.95 | 54.95 | +0.95 (+1.76%) | 450,070 |
| 7 Feb 2023 | CNY | 55.78 | 55.78 | 53.86 | 54 | 54 | -1.01 (-1.84%) | 435,794 |
| 6 Feb 2023 | CNY | 55.8 | 56.72 | 54.2 | 55.01 | 55.01 | -0.79 (-1.42%) | 458,570 |
| 3 Feb 2023 | CNY | 55.99 | 56.2 | 54 | 55.8 | 55.8 | +0.55 (+1.00%) | 304,602 |
| 2 Feb 2023 | CNY | 53.01 | 56.37 | 52.21 | 55.25 | 55.25 | +2.35 (+4.44%) | 521,680 |
| 1 Feb 2023 | CNY | 52.6 | 53.26 | 51.4 | 52.9 | 52.9 | -0.22 (-0.41%) | 409,224 |
| 31 Jan 2023 | CNY | 52.52 | 53.62 | 52.52 | 53.12 | 53.12 | +0.05 (+0.09%) | 113,375 |
| 30 Jan 2023 | CNY | 53.2 | 54.19 | 52.81 | 53.07 | 53.07 | -0.23 (-0.43%) | 193,837 |
| 20 Jan 2023 | CNY | 54.94 | 55 | 52.69 | 53.3 | 53.3 | -1.58 (-2.88%) | 197,078 |
| 19 Jan 2023 | CNY | 53.28 | 54.99 | 53.01 | 54.88 | 54.88 | +1.45 (+2.71%) | 466,189 |
| 18 Jan 2023 | CNY | 54.58 | 55.52 | 53.25 | 53.43 | 53.43 | -0.87 (-1.60%) | 260,991 |
| 17 Jan 2023 | CNY | 54.28 | 54.49 | 53.02 | 54.3 | 54.3 | +0.6 (+1.12%) | 277,888 |
| 16 Jan 2023 | CNY | 54.95 | 54.98 | 53.33 | 53.7 | 53.7 | -0.1 (-0.19%) | 402,650 |
| 13 Jan 2023 | CNY | 51.01 | 53.9 | 50.86 | 53.8 | 53.8 | +2.61 (+5.10%) | 906,053 |
| 12 Jan 2023 | CNY | 51.23 | 52 | 50.76 | 51.19 | 51.19 | -0.05 (-0.10%) | 135,718 |
| 11 Jan 2023 | CNY | 53.78 | 53.97 | 51.1 | 51.24 | 51.24 | -2.87 (-5.30%) | 502,206 |
| 10 Jan 2023 | CNY | 53.01 | 55.04 | 52 | 54.11 | 54.11 | +2.21 (+4.26%) | 530,330 |
| 9 Jan 2023 | CNY | 51.8 | 53.99 | 50.59 | 51.9 | 51.9 | +0.68 (+1.33%) | 373,697 |
