| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2023 | CNY | 48.5 | 48.93 | 48.03 | 48.73 | 48.73 | +0.33 (+0.68%) | 643,274 |
| 3 Feb 2023 | CNY | 48.23 | 48.7 | 47.9 | 48.4 | 48.4 | -0.19 (-0.39%) | 560,017 |
| 2 Feb 2023 | CNY | 48.58 | 49.18 | 48.31 | 48.59 | 48.59 | +0.01 (+0.02%) | 769,378 |
| 1 Feb 2023 | CNY | 47.66 | 48.58 | 47.66 | 48.58 | 48.58 | +0.89 (+1.87%) | 641,135 |
| 31 Jan 2023 | CNY | 48.25 | 48.25 | 47.48 | 47.69 | 47.69 | -0.26 (-0.54%) | 444,058 |
| 30 Jan 2023 | CNY | 48.42 | 48.45 | 47.6 | 47.95 | 47.95 | +0.09 (+0.19%) | 528,837 |
| 20 Jan 2023 | CNY | 47.25 | 48.09 | 47.16 | 47.86 | 47.86 | +0.45 (+0.95%) | 554,644 |
| 19 Jan 2023 | CNY | 47.35 | 47.5 | 47.04 | 47.41 | 47.41 | +0.11 (+0.23%) | 352,670 |
| 18 Jan 2023 | CNY | 47.27 | 47.44 | 47.02 | 47.3 | 47.3 | -0.01 (-0.02%) | 355,292 |
| 17 Jan 2023 | CNY | 48.17 | 48.19 | 47.15 | 47.31 | 47.31 | -0.86 (-1.79%) | 508,164 |
| 16 Jan 2023 | CNY | 47.41 | 48.47 | 47.41 | 48.17 | 48.17 | +0.72 (+1.52%) | 760,451 |
| 13 Jan 2023 | CNY | 47.56 | 47.56 | 46.86 | 47.45 | 47.45 | +0.3 (+0.64%) | 475,581 |
| 12 Jan 2023 | CNY | 47.77 | 47.79 | 47.13 | 47.15 | 47.15 | -0.23 (-0.49%) | 384,514 |
| 11 Jan 2023 | CNY | 47.48 | 48 | 47.02 | 47.38 | 47.38 | +0.42 (+0.89%) | 463,354 |
| 10 Jan 2023 | CNY | 47.5 | 47.98 | 46.93 | 46.96 | 46.96 | -0.54 (-1.14%) | 391,914 |
| 9 Jan 2023 | CNY | 47.19 | 47.85 | 47.19 | 47.5 | 47.5 | +0.1 (+0.21%) | 302,385 |
| 6 Jan 2023 | CNY | 47.72 | 47.99 | 47.09 | 47.4 | 47.4 | -0.73 (-1.52%) | 466,641 |
| 5 Jan 2023 | CNY | 47.54 | 48.15 | 47.21 | 48.13 | 48.13 | +0.18 (+0.38%) | 471,484 |
| 4 Jan 2023 | CNY | 46.95 | 48.17 | 46.8 | 47.95 | 47.95 | +1 (+2.13%) | 571,163 |
| 3 Jan 2023 | CNY | 46.47 | 47.06 | 45.92 | 46.95 | 46.95 | +0.75 (+1.62%) | 472,075 |
| 30 Dec 2022 | CNY | 48.49 | 48.49 | 45.91 | 46.2 | 46.2 | -1.78 (-3.71%) | 859,483 |
| 29 Dec 2022 | CNY | 47.82 | 48.88 | 47.82 | 47.98 | 47.98 | -0.52 (-1.07%) | 561,349 |
| 28 Dec 2022 | CNY | 48.97 | 49.21 | 48.4 | 48.5 | 48.5 | -0.04 (-0.08%) | 560,201 |
| 27 Dec 2022 | CNY | 52.96 | 52.97 | 47.82 | 48.54 | 48.54 | -4.91 (-9.19%) | 1,908,455 |
| 26 Dec 2022 | CNY | 53.01 | 55.5 | 53.01 | 53.45 | 53.45 | +0.49 (+0.93%) | 910,659 |
| 23 Dec 2022 | CNY | 51.85 | 53.19 | 51.8 | 52.96 | 52.96 | +1.13 (+2.18%) | 954,795 |
| 22 Dec 2022 | CNY | 52.99 | 52.99 | 51.68 | 51.83 | 51.83 | -0.24 (-0.46%) | 697,960 |
| 21 Dec 2022 | CNY | 51.22 | 52.28 | 51 | 52.07 | 52.07 | +0.97 (+1.90%) | 753,871 |
| 20 Dec 2022 | CNY | 52.4 | 52.49 | 50.9 | 51.1 | 51.1 | -1.55 (-2.94%) | 1,210,396 |
| 19 Dec 2022 | CNY | 56.69 | 56.7 | 52.23 | 52.65 | 52.65 | -3.45 (-6.15%) | 1,559,788 |
