| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 85.26 | 88.8 | 83.23 | 87.88 | 87.88 | +3.8 (+4.52%) | 29,074,423 |
| 4 Jan 2023 | CNY | 86.03 | 86.43 | 83.42 | 84.08 | 84.08 | -3.39 (-3.88%) | 24,476,005 |
| 3 Jan 2023 | CNY | 87.81 | 87.96 | 83.66 | 87.47 | 87.47 | -0.43 (-0.49%) | 24,188,933 |
| 30 Dec 2022 | CNY | 90.8 | 91.42 | 87.87 | 87.9 | 87.9 | -2.01 (-2.24%) | 11,786,755 |
| 29 Dec 2022 | CNY | 88.6 | 91.86 | 87.83 | 89.91 | 89.91 | +1.06 (+1.19%) | 13,363,723 |
| 28 Dec 2022 | CNY | 90.3 | 90.43 | 88.08 | 88.85 | 88.85 | -2.63 (-2.87%) | 15,375,506 |
| 27 Dec 2022 | CNY | 91.4 | 92.75 | 89.56 | 91.48 | 91.48 | +0.14 (+0.15%) | 12,657,250 |
| 26 Dec 2022 | CNY | 86.23 | 91.64 | 86.01 | 91.34 | 91.34 | +5.11 (+5.93%) | 13,228,072 |
| 23 Dec 2022 | CNY | 86.8 | 88.59 | 85.6 | 86.23 | 86.23 | -0.47 (-0.54%) | 9,837,357 |
| 22 Dec 2022 | CNY | 90.18 | 90.4 | 86.12 | 86.7 | 86.7 | -2.46 (-2.76%) | 12,229,350 |
| 21 Dec 2022 | CNY | 89.45 | 90.36 | 88 | 89.16 | 89.16 | -0.2 (-0.22%) | 7,943,173 |
| 20 Dec 2022 | CNY | 92.38 | 92.62 | 89 | 89.36 | 89.36 | -3.54 (-3.81%) | 16,032,163 |
| 19 Dec 2022 | CNY | 91.99 | 95 | 91.21 | 92.9 | 92.9 | +1.7 (+1.86%) | 18,571,511 |
| 16 Dec 2022 | CNY | 92.1 | 94.94 | 90.29 | 91.2 | 91.2 | -1 (-1.08%) | 16,427,395 |
| 15 Dec 2022 | CNY | 88.1 | 92.57 | 88 | 92.2 | 92.2 | +3.85 (+4.36%) | 21,769,872 |
| 14 Dec 2022 | CNY | 89.46 | 89.46 | 87.61 | 88.35 | 88.35 | +0.04 (+0.05%) | 9,477,888 |
| 13 Dec 2022 | CNY | 90.45 | 90.83 | 88.1 | 88.31 | 88.31 | -1.94 (-2.15%) | 11,903,539 |
| 12 Dec 2022 | CNY | 90.25 | 92.2 | 89 | 90.25 | 90.25 | -0.35 (-0.39%) | 12,482,367 |
| 9 Dec 2022 | CNY | 91.58 | 92.27 | 89.66 | 90.6 | 90.6 | -1 (-1.09%) | 14,784,671 |
| 8 Dec 2022 | CNY | 90.48 | 93.02 | 90.02 | 91.6 | 91.6 | +0.88 (+0.97%) | 19,216,126 |
| 7 Dec 2022 | CNY | 86 | 91.16 | 86 | 90.72 | 90.72 | +4.55 (+5.28%) | 36,017,403 |
| 6 Dec 2022 | CNY | 83.32 | 86.92 | 82.68 | 86.17 | 86.17 | +2.19 (+2.61%) | 23,896,221 |
| 5 Dec 2022 | CNY | 85 | 85.08 | 82.66 | 83.98 | 83.98 | -0.35 (-0.42%) | 15,841,867 |
| 2 Dec 2022 | CNY | 84.13 | 85.85 | 83.88 | 84.33 | 84.33 | -0.47 (-0.55%) | 12,919,213 |
| 1 Dec 2022 | CNY | 84.95 | 86.79 | 84.75 | 84.8 | 84.8 | +1.85 (+2.23%) | 24,153,977 |
| 30 Nov 2022 | CNY | 81.58 | 83.79 | 80.59 | 82.95 | 82.95 | +1.2 (+1.47%) | 23,420,051 |
| 29 Nov 2022 | CNY | 81.72 | 82.8 | 80.12 | 81.75 | 81.75 | +0.09 (+0.11%) | 15,545,424 |
| 28 Nov 2022 | CNY | 79 | 82.38 | 78.01 | 81.66 | 81.66 | +0.66 (+0.81%) | 19,052,830 |
| 25 Nov 2022 | CNY | 82.65 | 82.8 | 80.6 | 81 | 81 | -2.3 (-2.76%) | 15,014,259 |
| 24 Nov 2022 | CNY | 84.4 | 85.1 | 82.3 | 83.3 | 83.3 | -0.2 (-0.24%) | 15,310,329 |
