| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2023 | CNY | 48.7 | 47.77 | 48.45 | 48.26 | 48.26 | -0.24 (-0.49%) | 4,276,540 |
| 2 Feb 2023 | CNY | 48.85 | 48.25 | 48.6 | 48.5 | 48.5 | -0.25 (-0.51%) | 3,940,670 |
| 1 Feb 2023 | CNY | 48.77 | 47.9 | 48 | 48.75 | 48.75 | +0.78 (+1.63%) | 4,231,140 |
| 31 Jan 2023 | CNY | 48.33 | 47.6 | 47.7 | 47.97 | 47.97 | +0.25 (+0.52%) | 3,050,400 |
| 30 Jan 2023 | CNY | 49.95 | 47.66 | 49.29 | 47.72 | 47.72 | -0.68 (-1.40%) | 6,656,760 |
| 20 Jan 2023 | CNY | 48.78 | 46.83 | 46.96 | 48.4 | 48.4 | +1.32 (+2.80%) | 5,183,980 |
| 19 Jan 2023 | CNY | 47.09 | 46.31 | 46.7 | 47.08 | 47.08 | +0.38 (+0.81%) | 3,163,350 |
| 18 Jan 2023 | CNY | 47.32 | 46.15 | 46.3 | 46.7 | 46.7 | +0.55 (+1.19%) | 4,010,620 |
| 17 Jan 2023 | CNY | 46.54 | 45.81 | 46.27 | 46.15 | 46.15 | +0.05 (+0.11%) | 2,920,740 |
| 16 Jan 2023 | CNY | 46.7 | 45.46 | 45.99 | 46.1 | 46.1 | +0.11 (+0.24%) | 3,860,450 |
| 13 Jan 2023 | CNY | 47.5 | 45.2 | 46.92 | 45.99 | 45.99 | -1.01 (-2.15%) | 5,969,270 |
| 12 Jan 2023 | CNY | 47.38 | 44.33 | 44.33 | 47 | 47 | +2.32 (+5.19%) | 8,446,160 |
| 11 Jan 2023 | CNY | 46.33 | 44.68 | 46.33 | 44.68 | 44.68 | -1.4 (-3.04%) | 4,763,340 |
| 10 Jan 2023 | CNY | 46.9 | 45.77 | 46.14 | 46.08 | 46.08 | -0.31 (-0.67%) | 4,653,470 |
| 9 Jan 2023 | CNY | 47.77 | 46.35 | 47.27 | 46.39 | 46.39 | -1.07 (-2.25%) | 5,617,200 |
| 6 Jan 2023 | CNY | 47.87 | 45.82 | 46.5 | 47.46 | 47.46 | +2.63 (+5.87%) | 8,112,210 |
| 5 Jan 2023 | CNY | 45.45 | 43.68 | 43.97 | 44.83 | 44.83 | +1.13 (+2.59%) | 3,961,240 |
| 4 Jan 2023 | CNY | 45.42 | 43.44 | 45.42 | 43.7 | 43.7 | -1.7 (-3.74%) | 4,512,750 |
| 3 Jan 2023 | CNY | 45.89 | 44.23 | 44.8 | 45.4 | 45.4 | +0.45 (+1.00%) | 3,178,640 |
| 30 Dec 2022 | CNY | 46.88 | 44.91 | 46.75 | 44.95 | 44.95 | -1.46 (-3.15%) | 2,476,490 |
| 29 Dec 2022 | CNY | 46.85 | 46.06 | 46.5 | 46.41 | 46.41 | -0.06 (-0.13%) | 1,976,990 |
| 28 Dec 2022 | CNY | 47.25 | 45.85 | 46.9 | 46.47 | 46.47 | -0.51 (-1.09%) | 2,003,910 |
| 27 Dec 2022 | CNY | 47.29 | 46 | 46.34 | 46.98 | 46.98 | +0.64 (+1.38%) | 2,540,900 |
| 26 Dec 2022 | CNY | 46.45 | 44.23 | 44.55 | 46.34 | 46.34 | +1.79 (+4.02%) | 3,338,900 |
| 23 Dec 2022 | CNY | 45.38 | 44.4 | 44.51 | 44.55 | 44.55 | -0.48 (-1.07%) | 2,333,980 |
| 22 Dec 2022 | CNY | 48.19 | 44.9 | 48.02 | 45.03 | 45.03 | -2.91 (-6.07%) | 5,156,080 |
| 21 Dec 2022 | CNY | 49.12 | 47.89 | 49.11 | 47.94 | 47.94 | -1.04 (-2.12%) | 1,905,750 |
| 20 Dec 2022 | CNY | 49.79 | 48.02 | 49.11 | 48.98 | 48.98 | -0.49 (-0.99%) | 2,404,660 |
| 19 Dec 2022 | CNY | 50.67 | 49.02 | 49.06 | 49.47 | 49.47 | -0.16 (-0.32%) | 2,635,990 |
| 16 Dec 2022 | CNY | 51.38 | 49.6 | 51.07 | 49.63 | 49.63 | -1.81 (-3.52%) | 3,643,160 |
