| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2023 | CNY | 45.6 | 45.79 | 42.25 | 43.7 | 43.7 | -1.88 (-4.12%) | 5,236,664 |
| 13 Feb 2023 | CNY | 44.05 | 45.8 | 43.96 | 45.58 | 45.58 | +1.38 (+3.12%) | 3,549,011 |
| 10 Feb 2023 | CNY | 45 | 45 | 43.8 | 44.2 | 44.2 | -0.65 (-1.45%) | 1,802,637 |
| 9 Feb 2023 | CNY | 43.33 | 45.6 | 42.89 | 44.85 | 44.85 | +1.25 (+2.87%) | 3,018,756 |
| 8 Feb 2023 | CNY | 44.4 | 44.79 | 43.6 | 43.6 | 43.6 | -0.81 (-1.82%) | 2,483,122 |
| 7 Feb 2023 | CNY | 45.07 | 45.09 | 43.8 | 44.41 | 44.41 | -0.34 (-0.76%) | 2,023,176 |
| 6 Feb 2023 | CNY | 45.6 | 45.9 | 44.29 | 44.75 | 44.75 | -0.85 (-1.86%) | 2,267,626 |
| 3 Feb 2023 | CNY | 46.21 | 46.36 | 44.66 | 45.6 | 45.6 | -0.58 (-1.26%) | 2,269,212 |
| 2 Feb 2023 | CNY | 46 | 46.93 | 45.5 | 46.18 | 46.18 | +0.01 (+0.02%) | 2,698,607 |
| 1 Feb 2023 | CNY | 46.32 | 46.88 | 44.99 | 46.17 | 46.17 | -0.5 (-1.07%) | 3,219,595 |
| 31 Jan 2023 | CNY | 45.7 | 47.65 | 45.5 | 46.67 | 46.67 | +0.19 (+0.41%) | 3,749,535 |
| 30 Jan 2023 | CNY | 47.87 | 48.3 | 45.8 | 46.48 | 46.48 | -0.73 (-1.55%) | 5,082,086 |
| 20 Jan 2023 | CNY | 46.97 | 48.25 | 46.06 | 47.21 | 47.21 | +0.57 (+1.22%) | 4,622,800 |
| 19 Jan 2023 | CNY | 46.6 | 47.15 | 46.03 | 46.64 | 46.64 | +0.03 (+0.06%) | 2,378,672 |
| 18 Jan 2023 | CNY | 47.58 | 47.58 | 46.5 | 46.61 | 46.61 | -0.29 (-0.62%) | 1,645,676 |
| 17 Jan 2023 | CNY | 47.08 | 48.35 | 46.55 | 46.9 | 46.9 | -0.45 (-0.95%) | 2,817,058 |
| 16 Jan 2023 | CNY | 48.5 | 48.5 | 46.59 | 47.35 | 47.35 | -0.2 (-0.42%) | 3,202,186 |
| 13 Jan 2023 | CNY | 49.39 | 49.4 | 47.06 | 47.55 | 47.55 | -1.14 (-2.34%) | 3,125,510 |
| 12 Jan 2023 | CNY | 49.84 | 51.3 | 48.55 | 48.69 | 48.69 | -0.86 (-1.74%) | 2,691,773 |
| 11 Jan 2023 | CNY | 49.76 | 51.06 | 48.5 | 49.55 | 49.55 | -0.21 (-0.42%) | 3,867,269 |
| 10 Jan 2023 | CNY | 50.3 | 51.72 | 49.3 | 49.76 | 49.76 | -0.69 (-1.37%) | 3,567,627 |
| 9 Jan 2023 | CNY | 52.05 | 53.5 | 49.71 | 50.45 | 50.45 | -2.04 (-3.89%) | 4,557,615 |
| 6 Jan 2023 | CNY | 48.86 | 56 | 48.7 | 52.49 | 52.49 | +3.39 (+6.90%) | 7,041,766 |
| 5 Jan 2023 | CNY | 46.69 | 49.3 | 45.99 | 49.1 | 49.1 | +2.54 (+5.46%) | 4,361,572 |
| 4 Jan 2023 | CNY | 47 | 47.99 | 46.08 | 46.56 | 46.56 | -0.51 (-1.08%) | 2,788,174 |
| 3 Jan 2023 | CNY | 43.24 | 47.97 | 43.23 | 47.07 | 47.07 | +3.07 (+6.98%) | 4,667,528 |
| 30 Dec 2022 | CNY | 44.12 | 45.35 | 43.7 | 44 | 44 | +0.2 (+0.46%) | 2,282,421 |
| 29 Dec 2022 | CNY | 45 | 46.13 | 43.63 | 43.8 | 43.8 | -1.61 (-3.55%) | 2,885,911 |
| 28 Dec 2022 | CNY | 42.83 | 45.8 | 42 | 45.41 | 45.41 | +2.53 (+5.90%) | 5,322,490 |
| 27 Dec 2022 | CNY | 40.13 | 43.1 | 40.13 | 42.88 | 42.88 | +2.35 (+5.80%) | 5,446,179 |
