| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2022 | CNY | 72.02 | 73.69 | 71.78 | 73.43 | 73.43 | +1.37 (+1.90%) | 12,729,167 |
| 23 Dec 2022 | CNY | 71.5 | 72.78 | 71 | 72.06 | 72.06 | -0.14 (-0.19%) | 13,163,652 |
| 22 Dec 2022 | CNY | 74.9 | 75 | 71.99 | 72.2 | 72.2 | -2.16 (-2.90%) | 20,114,017 |
| 21 Dec 2022 | CNY | 74.53 | 75.4 | 72.9 | 74.36 | 74.36 | -0.34 (-0.46%) | 14,697,168 |
| 20 Dec 2022 | CNY | 77.06 | 77.43 | 74.44 | 74.7 | 74.7 | -2.36 (-3.06%) | 18,666,687 |
| 19 Dec 2022 | CNY | 75.52 | 79.5 | 75.46 | 77.06 | 77.06 | +1.16 (+1.53%) | 31,270,846 |
| 16 Dec 2022 | CNY | 77.08 | 77.45 | 74.35 | 75.9 | 75.9 | -2.32 (-2.97%) | 30,235,354 |
| 15 Dec 2022 | CNY | 77.01 | 78.68 | 76.33 | 78.22 | 78.22 | +0.8 (+1.03%) | 20,364,911 |
| 14 Dec 2022 | CNY | 77.66 | 78.5 | 77.03 | 77.42 | 77.42 | -0.58 (-0.74%) | 13,349,991 |
| 13 Dec 2022 | CNY | 78.66 | 79.79 | 77.97 | 78 | 78 | -0.5 (-0.64%) | 14,001,085 |
| 12 Dec 2022 | CNY | 80.15 | 80.15 | 78.5 | 78.5 | 78.5 | -2.21 (-2.74%) | 20,656,654 |
| 9 Dec 2022 | CNY | 80.35 | 81.7 | 79.6 | 80.71 | 80.71 | +0.31 (+0.39%) | 18,423,671 |
| 8 Dec 2022 | CNY | 81.18 | 82.5 | 80.35 | 80.4 | 80.4 | -0.99 (-1.22%) | 21,338,748 |
| 7 Dec 2022 | CNY | 80.16 | 82.93 | 79.88 | 81.39 | 81.39 | +0.7 (+0.87%) | 26,627,236 |
| 6 Dec 2022 | CNY | 78.5 | 81.65 | 77.81 | 80.69 | 80.69 | +1.08 (+1.36%) | 24,794,326 |
| 5 Dec 2022 | CNY | 80.81 | 81.33 | 79.1 | 79.61 | 79.61 | -0.99 (-1.23%) | 22,091,091 |
| 2 Dec 2022 | CNY | 80.95 | 81.5 | 80.02 | 80.6 | 80.6 | -0.57 (-0.70%) | 16,790,436 |
| 1 Dec 2022 | CNY | 83.5 | 83.52 | 81.15 | 81.17 | 81.17 | +0.17 (+0.21%) | 23,836,446 |
| 30 Nov 2022 | CNY | 77.85 | 82.33 | 77.81 | 81 | 81 | +2.94 (+3.77%) | 35,488,291 |
| 29 Nov 2022 | CNY | 77.07 | 78.63 | 76.55 | 78.06 | 78.06 | +0.99 (+1.28%) | 18,744,197 |
| 28 Nov 2022 | CNY | 76.11 | 77.18 | 75.5 | 77.07 | 77.07 | -1.21 (-1.55%) | 19,720,979 |
| 25 Nov 2022 | CNY | 79.76 | 79.79 | 78.24 | 78.28 | 78.28 | -2.15 (-2.67%) | 20,066,892 |
| 24 Nov 2022 | CNY | 81.23 | 81.85 | 79.8 | 80.43 | 80.43 | -0.02 (-0.02%) | 19,562,359 |
| 23 Nov 2022 | CNY | 79.7 | 81.11 | 79.16 | 80.45 | 80.45 | +0.25 (+0.31%) | 19,566,591 |
| 22 Nov 2022 | CNY | 82.3 | 82.52 | 79.88 | 80.2 | 80.2 | -1.6 (-1.96%) | 17,642,271 |
| 21 Nov 2022 | CNY | 80 | 82.31 | 79.25 | 81.8 | 81.8 | +1.51 (+1.88%) | 20,182,804 |
| 18 Nov 2022 | CNY | 82.02 | 82.79 | 80.29 | 80.29 | 80.29 | -2.51 (-3.03%) | 28,777,723 |
| 17 Nov 2022 | CNY | 83 | 84.19 | 81.38 | 82.8 | 82.8 | -0.72 (-0.86%) | 26,257,765 |
| 16 Nov 2022 | CNY | 85 | 85.28 | 83.24 | 83.52 | 83.52 | -2.27 (-2.65%) | 26,234,919 |
| 15 Nov 2022 | CNY | 83.25 | 85.98 | 83.16 | 85.79 | 85.79 | +1.03 (+1.22%) | 29,440,600 |
