| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | CNY | 53.19 | 55.15 | 53.09 | 53.88 | 53.88 | +0.15 (+0.28%) | 1,032,341 |
| 22 Feb 2023 | CNY | 51.18 | 55.2 | 51.18 | 53.73 | 53.73 | +2.58 (+5.04%) | 1,824,273 |
| 21 Feb 2023 | CNY | 50.07 | 51.55 | 49.39 | 51.15 | 51.15 | +1.33 (+2.67%) | 1,007,573 |
| 20 Feb 2023 | CNY | 47.26 | 49.98 | 46.4 | 49.82 | 49.82 | +2.37 (+4.99%) | 746,214 |
| 17 Feb 2023 | CNY | 46.99 | 48.17 | 46.9 | 47.45 | 47.45 | +0.57 (+1.22%) | 334,159 |
| 16 Feb 2023 | CNY | 47.85 | 48.59 | 46.74 | 46.88 | 46.88 | -1.18 (-2.46%) | 358,769 |
| 15 Feb 2023 | CNY | 48.69 | 49.42 | 47.86 | 48.06 | 48.06 | -1.37 (-2.77%) | 358,230 |
| 14 Feb 2023 | CNY | 48.96 | 49.78 | 48.22 | 49.43 | 49.43 | +0.63 (+1.29%) | 347,028 |
| 13 Feb 2023 | CNY | 47.7 | 49.13 | 46.51 | 48.8 | 48.8 | +0.89 (+1.86%) | 532,402 |
| 10 Feb 2023 | CNY | 47.89 | 48.42 | 46.63 | 47.91 | 47.91 | -0.19 (-0.40%) | 586,586 |
| 9 Feb 2023 | CNY | 47.88 | 48.1 | 47.16 | 48.1 | 48.1 | +0.32 (+0.67%) | 261,806 |
| 8 Feb 2023 | CNY | 47.49 | 48.77 | 47.49 | 47.78 | 47.78 | -0.11 (-0.23%) | 338,480 |
| 7 Feb 2023 | CNY | 47.76 | 48.99 | 47.45 | 47.89 | 47.89 | +0.13 (+0.27%) | 445,963 |
| 6 Feb 2023 | CNY | 50.93 | 50.93 | 47.6 | 47.76 | 47.76 | -3.47 (-6.77%) | 1,001,737 |
| 3 Feb 2023 | CNY | 49.6 | 52.6 | 49.6 | 51.23 | 51.23 | +1.73 (+3.49%) | 1,074,595 |
| 2 Feb 2023 | CNY | 49.38 | 51.79 | 48.52 | 49.5 | 49.5 | +0.7 (+1.43%) | 755,190 |
| 1 Feb 2023 | CNY | 48.52 | 49.51 | 48.15 | 48.8 | 48.8 | -0.21 (-0.43%) | 452,913 |
| 31 Jan 2023 | CNY | 49 | 49.5 | 47.95 | 49.01 | 49.01 | -0.49 (-0.99%) | 470,324 |
| 30 Jan 2023 | CNY | 48.88 | 49.98 | 47.11 | 49.5 | 49.5 | -0.46 (-0.92%) | 1,170,610 |
| 20 Jan 2023 | CNY | 50.07 | 50.91 | 49.51 | 49.96 | 49.96 | -0.13 (-0.26%) | 636,880 |
| 19 Jan 2023 | CNY | 49.1 | 50.95 | 48.83 | 50.09 | 50.09 | +0.91 (+1.85%) | 648,655 |
| 18 Jan 2023 | CNY | 48.2 | 49.3 | 47.76 | 49.18 | 49.18 | +0.85 (+1.76%) | 531,492 |
| 17 Jan 2023 | CNY | 49.08 | 49.08 | 47.82 | 48.33 | 48.33 | -0.45 (-0.92%) | 608,945 |
| 16 Jan 2023 | CNY | 47.76 | 49.59 | 47.12 | 48.78 | 48.78 | +0.78 (+1.63%) | 1,272,632 |
| 13 Jan 2023 | CNY | 45.1 | 48.23 | 44.96 | 48 | 48 | +2.9 (+6.43%) | 1,311,390 |
| 12 Jan 2023 | CNY | 47.08 | 47.58 | 45.01 | 45.1 | 45.1 | -1.68 (-3.59%) | 842,734 |
| 11 Jan 2023 | CNY | 46.05 | 48.98 | 46.05 | 46.78 | 46.78 | +0.47 (+1.01%) | 1,228,062 |
| 10 Jan 2023 | CNY | 43.77 | 46.8 | 43.25 | 46.31 | 46.31 | +2.81 (+6.46%) | 1,111,411 |
| 9 Jan 2023 | CNY | 44.08 | 44.46 | 43.1 | 43.5 | 43.5 | -0.74 (-1.67%) | 718,538 |
| 6 Jan 2023 | CNY | 44.85 | 45.61 | 44.09 | 44.24 | 44.24 | -0.57 (-1.27%) | 609,662 |
