| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2023 | CNY | 81 | 85.03 | 80.98 | 84.25 | 84.25 | +2.46 (+3.01%) | 47,522,906 |
| 5 Jan 2023 | CNY | 79.71 | 83.31 | 79.3 | 81.79 | 81.79 | +2.74 (+3.47%) | 44,335,391 |
| 4 Jan 2023 | CNY | 80.8 | 81.3 | 78.8 | 79.05 | 79.05 | -2.31 (-2.84%) | 24,958,157 |
| 3 Jan 2023 | CNY | 78.58 | 81.76 | 77.56 | 81.36 | 81.36 | +2.37 (+3.00%) | 30,729,319 |
| 30 Dec 2022 | CNY | 81.66 | 82.11 | 78.8 | 78.99 | 78.99 | -1.84 (-2.28%) | 26,499,024 |
| 29 Dec 2022 | CNY | 80.03 | 82.1 | 80.03 | 80.83 | 80.83 | +0.16 (+0.20%) | 18,669,033 |
| 28 Dec 2022 | CNY | 80.42 | 81.28 | 78.7 | 80.67 | 80.67 | -1.26 (-1.54%) | 24,776,438 |
| 27 Dec 2022 | CNY | 81.82 | 82.64 | 80.67 | 81.93 | 81.93 | +0.12 (+0.15%) | 19,265,133 |
| 26 Dec 2022 | CNY | 80.02 | 82.25 | 79.76 | 81.81 | 81.81 | +1.57 (+1.96%) | 20,568,722 |
| 23 Dec 2022 | CNY | 79.1 | 81.04 | 79.1 | 80.24 | 80.24 | +0.11 (+0.14%) | 17,294,046 |
| 22 Dec 2022 | CNY | 83.39 | 83.49 | 80.03 | 80.13 | 80.13 | -2.37 (-2.87%) | 27,402,811 |
| 21 Dec 2022 | CNY | 84.1 | 84.5 | 81.77 | 82.5 | 82.5 | -1.48 (-1.76%) | 25,419,526 |
| 20 Dec 2022 | CNY | 86.37 | 86.95 | 83.46 | 83.98 | 83.98 | -3.37 (-3.86%) | 32,649,532 |
| 19 Dec 2022 | CNY | 83.36 | 89.42 | 83.11 | 87.35 | 87.35 | +3.88 (+4.65%) | 56,379,481 |
| 16 Dec 2022 | CNY | 86 | 86.29 | 82.72 | 83.47 | 83.47 | -3.71 (-4.26%) | 31,303,690 |
| 15 Dec 2022 | CNY | 85.2 | 87.46 | 84.14 | 87.18 | 87.18 | +1.6 (+1.87%) | 28,899,076 |
| 14 Dec 2022 | CNY | 85.66 | 86.3 | 85.11 | 85.58 | 85.58 | -0.1 (-0.12%) | 17,616,940 |
| 13 Dec 2022 | CNY | 86.61 | 87.7 | 85.65 | 85.68 | 85.68 | -1.17 (-1.35%) | 21,110,718 |
| 12 Dec 2022 | CNY | 88.23 | 88.25 | 86.52 | 86.85 | 86.85 | -2.05 (-2.31%) | 26,795,836 |
| 9 Dec 2022 | CNY | 89.46 | 90.5 | 88.1 | 88.9 | 88.9 | -0.1 (-0.11%) | 23,840,406 |
| 8 Dec 2022 | CNY | 89.8 | 91.27 | 88.6 | 89 | 89 | -0.67 (-0.75%) | 23,902,683 |
| 7 Dec 2022 | CNY | 88.51 | 91.5 | 88.43 | 89.67 | 89.67 | +0.45 (+0.50%) | 35,837,134 |
| 6 Dec 2022 | CNY | 87.51 | 90.37 | 86.28 | 89.22 | 89.22 | +0.92 (+1.04%) | 33,573,726 |
| 5 Dec 2022 | CNY | 89.12 | 89.4 | 87.57 | 88.3 | 88.3 | -0.13 (-0.15%) | 24,986,858 |
| 2 Dec 2022 | CNY | 89.01 | 89.5 | 88.07 | 88.43 | 88.43 | -1.33 (-1.48%) | 23,071,187 |
| 1 Dec 2022 | CNY | 91.66 | 92 | 89.74 | 89.76 | 89.76 | -0.37 (-0.41%) | 32,715,621 |
| 30 Nov 2022 | CNY | 87.8 | 91.27 | 87.62 | 90.13 | 90.13 | +2.33 (+2.65%) | 41,703,824 |
| 29 Nov 2022 | CNY | 87.6 | 88.24 | 86.21 | 87.8 | 87.8 | +0.7 (+0.80%) | 26,615,220 |
| 28 Nov 2022 | CNY | 86.5 | 87.68 | 85.6 | 87.1 | 87.1 | -2.47 (-2.76%) | 30,192,622 |
| 25 Nov 2022 | CNY | 92 | 92 | 89.57 | 89.57 | 89.57 | -2.81 (-3.04%) | 28,783,134 |
