| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | CNY | 92.1 | 98.9 | 91.56 | 97.6 | 97.6 | +5.48 (+5.95%) | 23,404,301 |
| 4 Jan 2023 | CNY | 87.85 | 92.8 | 87.31 | 92.12 | 92.12 | +3.6 (+4.07%) | 14,129,882 |
| 3 Jan 2023 | CNY | 87 | 88.8 | 86.08 | 88.52 | 88.52 | +0.69 (+0.79%) | 10,415,046 |
| 30 Dec 2022 | CNY | 88.35 | 89.87 | 87.52 | 87.83 | 87.83 | -0.48 (-0.54%) | 6,717,460 |
| 29 Dec 2022 | CNY | 86.85 | 89 | 86.85 | 88.31 | 88.31 | +1 (+1.15%) | 8,793,301 |
| 28 Dec 2022 | CNY | 87.31 | 88.55 | 86.83 | 87.31 | 87.31 | -0.27 (-0.31%) | 6,148,275 |
| 27 Dec 2022 | CNY | 85 | 88.48 | 83.3 | 87.58 | 87.58 | +1.98 (+2.31%) | 13,562,861 |
| 26 Dec 2022 | CNY | 86.95 | 88.6 | 85 | 85.6 | 85.6 | +0.19 (+0.22%) | 10,948,714 |
| 23 Dec 2022 | CNY | 84.36 | 86.11 | 81.18 | 85.41 | 85.41 | +0.34 (+0.40%) | 9,673,364 |
| 22 Dec 2022 | CNY | 83 | 86.93 | 82.45 | 85.07 | 85.07 | +2.13 (+2.57%) | 11,805,326 |
| 21 Dec 2022 | CNY | 84.05 | 84.8 | 82.18 | 82.94 | 82.94 | -1.09 (-1.30%) | 5,348,452 |
| 20 Dec 2022 | CNY | 81.27 | 85.74 | 81.27 | 84.03 | 84.03 | +2.84 (+3.50%) | 13,517,037 |
| 19 Dec 2022 | CNY | 84.05 | 84.35 | 80.6 | 81.19 | 81.19 | -2.8 (-3.33%) | 9,839,800 |
| 16 Dec 2022 | CNY | 85.35 | 85.97 | 83.38 | 83.99 | 83.99 | -1.36 (-1.59%) | 8,400,457 |
| 15 Dec 2022 | CNY | 88.5 | 88.64 | 84.84 | 85.35 | 85.35 | -2.54 (-2.89%) | 10,034,721 |
| 14 Dec 2022 | CNY | 86.6 | 89.06 | 85.4 | 87.89 | 87.89 | +0.68 (+0.78%) | 14,055,383 |
| 13 Dec 2022 | CNY | 84.98 | 88 | 83.57 | 87.21 | 87.21 | +2.7 (+3.19%) | 12,495,066 |
| 12 Dec 2022 | CNY | 87.5 | 87.5 | 84.4 | 84.51 | 84.51 | -2.26 (-2.60%) | 11,119,467 |
| 9 Dec 2022 | CNY | 84.84 | 87.25 | 84.31 | 86.77 | 86.77 | +1.94 (+2.29%) | 11,425,078 |
| 8 Dec 2022 | CNY | 85.25 | 85.95 | 84.57 | 84.83 | 84.83 | -0.42 (-0.49%) | 7,063,503 |
| 7 Dec 2022 | CNY | 85.1 | 86.21 | 84.25 | 85.25 | 85.25 | -0.46 (-0.54%) | 6,902,016 |
| 6 Dec 2022 | CNY | 85.45 | 87.15 | 85.1 | 85.71 | 85.71 | -0.17 (-0.20%) | 6,709,789 |
| 5 Dec 2022 | CNY | 89.15 | 89.6 | 84.89 | 85.88 | 85.88 | -3.21 (-3.60%) | 14,052,794 |
| 2 Dec 2022 | CNY | 89.01 | 89.36 | 87.3 | 89.09 | 89.09 | +0.09 (+0.10%) | 6,334,196 |
| 1 Dec 2022 | CNY | 90 | 91.36 | 88.36 | 89 | 89 | -1.46 (-1.61%) | 11,328,185 |
| 30 Nov 2022 | CNY | 90.16 | 90.98 | 88.7 | 90.46 | 90.46 | -1.54 (-1.67%) | 9,601,432 |
| 29 Nov 2022 | CNY | 88.98 | 93.69 | 88.78 | 92 | 92 | +2.65 (+2.97%) | 10,873,512 |
| 28 Nov 2022 | CNY | 89.01 | 91.68 | 88.35 | 89.35 | 89.35 | -1.06 (-1.17%) | 5,622,574 |
| 25 Nov 2022 | CNY | 91.5 | 91.6 | 88.46 | 90.41 | 90.41 | -1.05 (-1.15%) | 5,835,850 |
| 24 Nov 2022 | CNY | 90.98 | 92.03 | 90.29 | 91.46 | 91.46 | +1 (+1.11%) | 5,717,310 |
